Trigiant Group Limited (HKG:1300)
Hong Kong · Delayed Price · Currency is HKD 1.900
-0.065 (-3.31%)
Nov 5, 2026, 4:08 PM HKT
Trigiant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.90 | 1.92 | 1.81 | 1.90 | 1.90 | -3.31% | 6,612,000 |
| Nov 4, 2026 | 1.93 | 2.02 | 1.83 | 1.97 | 1.97 | 6.22% | 4,584,000 |
| Nov 3, 2026 | 2.01 | 2.02 | 1.80 | 1.85 | 1.85 | -9.31% | 8,194,000 |
| Nov 2, 2026 | 1.99 | 2.10 | 1.88 | 2.04 | 2.04 | 5.70% | 5,050,000 |
| Oct 30, 2026 | 1.94 | 2.00 | 1.86 | 1.93 | 1.93 | -2.77% | 3,970,000 |
| Oct 29, 2026 | 2.12 | 2.12 | 1.94 | 1.99 | 1.99 | -6.15% | 2,900,000 |
| Oct 28, 2026 | 2.10 | 2.26 | 2.04 | 2.12 | 2.12 | 4.96% | 5,266,000 |
| Oct 27, 2026 | 1.97 | 2.10 | 1.94 | 2.02 | 2.02 | 5.77% | 6,738,000 |
| Oct 26, 2026 | 2.23 | 2.23 | 1.89 | 1.91 | 1.91 | -17.89% | 10,858,000 |
| Oct 23, 2026 | 2.21 | 2.42 | 2.13 | 2.32 | 2.32 | 5.22% | 6,850,000 |
| Oct 22, 2026 | 2.29 | 2.29 | 2.15 | 2.21 | 2.21 | -3.50% | 6,368,000 |
| Oct 21, 2026 | 2.55 | 2.57 | 2.25 | 2.29 | 2.29 | -5.19% | 5,790,000 |
| Oct 20, 2026 | 2.40 | 2.61 | 2.29 | 2.41 | 2.41 | 1.05% | 8,332,000 |
| Oct 16, 2026 | 2.33 | 2.50 | 2.32 | 2.39 | 2.39 | 4.61% | 5,684,000 |
| Oct 15, 2026 | 2.43 | 2.43 | 2.21 | 2.28 | 2.28 | -9.52% | 8,716,000 |
| Oct 14, 2026 | 2.58 | 2.71 | 2.49 | 2.52 | 2.52 | -1.18% | 7,814,000 |
| Oct 13, 2026 | 2.63 | 2.63 | 2.38 | 2.55 | 2.55 | -7.10% | 13,158,000 |
| Oct 12, 2026 | 3.15 | 3.15 | 2.70 | 2.75 | 2.75 | -12.72% | 9,492,000 |
| Oct 9, 2026 | 3.11 | 3.23 | 2.95 | 3.15 | 3.15 | 1.13% | 8,578,000 |
| Oct 8, 2026 | 3.30 | 3.48 | 3.02 | 3.11 | 3.11 | -5.76% | 8,511,000 |
| Oct 7, 2026 | 3.51 | 3.51 | 3.23 | 3.30 | 3.30 | -5.44% | 8,828,000 |
| Oct 6, 2026 | 2.88 | 3.67 | 2.85 | 3.49 | 3.49 | 23.76% | 25,690,000 |
| Oct 5, 2026 | 2.61 | 2.88 | 2.60 | 2.82 | 2.82 | 7.43% | 6,672,000 |
| Oct 2, 2026 | 2.90 | 2.90 | 2.59 | 2.63 | 2.63 | -8.22% | 9,042,000 |
| Sep 30, 2026 | 3.16 | 3.18 | 2.83 | 2.86 | 2.86 | -9.49% | 8,655,600 |
| Sep 29, 2026 | 3.07 | 3.17 | 2.94 | 3.16 | 3.16 | 3.27% | 7,080,000 |
| Sep 28, 2026 | 3.50 | 3.50 | 2.92 | 3.06 | 3.06 | -11.30% | 15,528,000 |
| Sep 25, 2026 | 3.60 | 3.60 | 3.35 | 3.45 | 3.45 | -4.17% | 4,788,000 |
| Sep 24, 2026 | 3.88 | 3.95 | 3.56 | 3.60 | 3.60 | -7.22% | 12,620,000 |
| Sep 23, 2026 | 3.63 | 3.99 | 3.55 | 3.88 | 3.88 | 10.23% | 22,820,000 |
| Sep 22, 2026 | 3.57 | 3.86 | 3.36 | 3.52 | 3.52 | 0.57% | 21,612,000 |
| Sep 21, 2026 | 3.07 | 3.73 | 3.07 | 3.50 | 3.50 | 18.64% | 20,676,000 |
| Sep 18, 2026 | 2.83 | 3.22 | 2.83 | 2.95 | 2.95 | 4.24% | 12,174,000 |
| Sep 17, 2026 | 2.97 | 3.05 | 2.83 | 2.83 | 2.83 | -5.03% | 7,654,000 |
| Sep 16, 2026 | 2.98 | 3.00 | 2.73 | 2.98 | 2.98 | 1.88% | 10,456,500 |
| Sep 15, 2026 | 3.00 | 3.27 | 2.77 | 2.93 | 2.93 | -1.68% | 19,094,000 |
| Sep 14, 2026 | 2.33 | 3.47 | 2.33 | 2.98 | 2.98 | 46.91% | 70,430,000 |
| Sep 11, 2026 | 2.20 | 2.32 | 1.85 | 2.03 | 2.03 | -11.18% | 17,338,000 |
| Sep 10, 2026 | 2.13 | 2.41 | 2.05 | 2.28 | 2.28 | 7.29% | 10,387,000 |
| Sep 9, 2026 | 2.07 | 2.19 | 2.07 | 2.13 | 2.13 | 7.32% | 5,890,000 |
| Sep 8, 2026 | 1.98 | 2.20 | 1.90 | 1.98 | 1.98 | -0.25% | 7,954,000 |
| Sep 7, 2026 | 2.00 | 2.15 | 1.91 | 1.99 | 1.99 | -0.25% | 9,742,000 |
| Sep 4, 2026 | 2.71 | 2.80 | 1.94 | 1.99 | 1.99 | -25.88% | 28,550,800 |
| Sep 3, 2026 | 2.63 | 2.95 | 2.55 | 2.69 | 2.69 | 5.29% | 14,862,000 |
| Sep 2, 2026 | 2.56 | 2.88 | 2.45 | 2.55 | 2.55 | - | 13,478,000 |
| Sep 1, 2026 | 2.42 | 2.75 | 2.37 | 2.55 | 2.55 | 6.25% | 12,458,000 |
| Aug 31, 2026 | 1.81 | 2.42 | 1.75 | 2.40 | 2.40 | 32.23% | 18,564,000 |
| Aug 28, 2026 | 1.82 | 1.98 | 1.80 | 1.82 | 1.82 | -0.27% | 6,610,000 |
| Aug 27, 2026 | 1.79 | 1.86 | 1.75 | 1.82 | 1.82 | 4.30% | 3,348,000 |
| Aug 26, 2026 | 1.78 | 1.83 | 1.68 | 1.75 | 1.75 | 1.75% | 2,354,000 |