Trigiant Group Limited (HKG:1300)
Hong Kong · Delayed Price · Currency is HKD 4.120
+0.220 (5.64%)
Jun 16, 2026, 11:58 AM HKT
Trigiant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.90 | 4.28 | 3.81 | 4.17 | - | 6.92% | 6,750,000 |
| Jun 15, 2026 | 4.42 | 4.54 | 3.75 | 3.90 | 3.90 | -9.72% | 25,837,000 |
| Jun 12, 2026 | 4.60 | 4.84 | 4.28 | 4.32 | 4.32 | -5.68% | 10,104,000 |
| Jun 11, 2026 | 4.78 | 4.92 | 4.40 | 4.58 | 4.58 | -2.55% | 12,866,000 |
| Jun 10, 2026 | 4.40 | 4.93 | 4.04 | 4.70 | 4.70 | 2.62% | 28,396,000 |
| Jun 9, 2026 | 4.40 | 4.73 | 4.13 | 4.58 | 4.58 | 5.05% | 27,199,638 |
| Jun 8, 2026 | 4.30 | 4.90 | 4.04 | 4.36 | 4.36 | 2.35% | 30,158,000 |
| Jun 5, 2026 | 4.15 | 4.75 | 4.12 | 4.26 | 4.26 | 2.65% | 16,480,000 |
| Jun 4, 2026 | 4.34 | 4.49 | 4.13 | 4.15 | 4.15 | -4.38% | 9,870,000 |
| Jun 3, 2026 | 4.20 | 4.72 | 4.09 | 4.34 | 4.34 | 5.85% | 18,358,000 |
| Jun 2, 2026 | 3.76 | 4.22 | 3.69 | 4.10 | 4.10 | 9.04% | 13,286,000 |
| Jun 1, 2026 | 4.05 | 4.12 | 3.63 | 3.76 | 3.76 | -7.16% | 13,498,000 |
| May 29, 2026 | 4.25 | 4.30 | 3.80 | 4.05 | 4.05 | - | 14,504,000 |
| May 28, 2026 | 3.50 | 4.24 | 3.50 | 4.05 | 4.05 | 18.42% | 35,268,000 |
| May 27, 2026 | 3.03 | 3.48 | 2.80 | 3.42 | 3.42 | 17.12% | 44,016,000 |
| May 26, 2026 | 2.05 | 3.04 | 2.04 | 2.92 | 2.92 | 43.14% | 50,698,000 |
| May 22, 2026 | 2.09 | 2.17 | 2.02 | 2.04 | 2.04 | -2.39% | 5,654,000 |
| May 21, 2026 | 2.13 | 2.20 | 2.07 | 2.09 | 2.09 | -1.88% | 3,342,000 |
| May 20, 2026 | 2.16 | 2.22 | 2.05 | 2.13 | 2.13 | -1.39% | 5,190,000 |
| May 19, 2026 | 2.35 | 2.37 | 2.07 | 2.16 | 2.16 | 0.47% | 10,062,000 |
| May 18, 2026 | 1.94 | 2.24 | 1.88 | 2.15 | 2.15 | 10.82% | 17,446,000 |
| May 15, 2026 | 2.01 | 2.03 | 1.81 | 1.94 | 1.94 | -3.48% | 7,054,000 |
| May 14, 2026 | 2.06 | 2.09 | 1.93 | 2.01 | 2.01 | -2.43% | 6,834,000 |
| May 13, 2026 | 2.08 | 2.17 | 2.04 | 2.06 | 2.06 | -1.44% | 9,734,000 |
| May 12, 2026 | 1.94 | 2.09 | 1.92 | 2.09 | 2.09 | 10.58% | 10,824,000 |
| May 11, 2026 | 1.70 | 2.09 | 1.70 | 1.89 | 1.89 | 13.86% | 23,778,000 |
| May 8, 2026 | 1.66 | 1.69 | 1.52 | 1.66 | 1.66 | 0.61% | 4,074,000 |
| May 7, 2026 | 1.64 | 1.69 | 1.59 | 1.65 | 1.65 | 0.61% | 3,906,000 |
| May 6, 2026 | 1.51 | 1.65 | 1.51 | 1.64 | 1.64 | 7.19% | 6,066,000 |
| May 5, 2026 | 1.48 | 1.54 | 1.47 | 1.53 | 1.53 | 2.68% | 3,012,000 |
| May 4, 2026 | 1.51 | 1.55 | 1.41 | 1.49 | 1.49 | -1.97% | 8,490,000 |
| Apr 30, 2026 | 1.40 | 1.57 | 1.39 | 1.52 | 1.52 | 7.04% | 13,210,000 |
| Apr 29, 2026 | 1.50 | 1.59 | 1.37 | 1.42 | 1.42 | -4.05% | 12,994,000 |
| Apr 28, 2026 | 1.43 | 1.48 | 1.34 | 1.48 | 1.48 | 6.47% | 17,054,000 |
| Apr 27, 2026 | 1.21 | 1.41 | 1.18 | 1.39 | 1.39 | 14.88% | 28,880,000 |
| Apr 24, 2026 | 1.07 | 1.21 | 1.03 | 1.21 | 1.21 | 13.08% | 10,206,000 |
| Apr 23, 2026 | 1.08 | 1.20 | 0.99 | 1.07 | 1.07 | -0.93% | 18,600,000 |
| Apr 22, 2026 | 0.99 | 1.08 | 0.97 | 1.08 | 1.08 | 9.09% | 6,378,000 |
| Apr 21, 2026 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | 1.02% | 1,252,000 |
| Apr 20, 2026 | 0.99 | 1.02 | 0.96 | 0.98 | 0.98 | -1.01% | 1,562,000 |
| Apr 17, 2026 | 0.96 | 0.99 | 0.87 | 0.99 | 0.99 | 3.13% | 4,178,000 |
| Apr 16, 2026 | 0.97 | 0.97 | 0.90 | 0.96 | 0.96 | -3.03% | 1,348,000 |
| Apr 15, 2026 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | -1.98% | 1,206,000 |
| Apr 14, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 938,000 |
| Apr 13, 2026 | 1.03 | 1.04 | 0.99 | 1.03 | 1.03 | 3.00% | 1,476,000 |
| Apr 10, 2026 | 0.98 | 1.04 | 0.97 | 1.00 | 1.00 | 2.04% | 5,010,000 |
| Apr 9, 2026 | 0.93 | 1.02 | 0.87 | 0.98 | 0.98 | 7.69% | 5,690,000 |
| Apr 8, 2026 | 0.87 | 1.03 | 0.84 | 0.91 | 0.91 | 8.33% | 10,584,000 |
| Apr 2, 2026 | 0.85 | 0.85 | 0.80 | 0.84 | 0.84 | -1.18% | 682,000 |
| Apr 1, 2026 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | 7.59% | 2,882,000 |