Trigiant Group Limited (HKG:1300)
Hong Kong · Delayed Price · Currency is HKD 1.990
-0.695 (-25.88%)
Sep 4, 2026, 4:08 PM HKT
Trigiant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.80 | 1.82 | 1.57 | 1.72 | 1.72 | 7.52% | 6,962,000 |
| Aug 24, 2026 | 1.61 | 1.61 | 1.47 | 1.60 | 1.60 | -0.93% | 4,492,000 |
| Aug 21, 2026 | 1.55 | 1.64 | 1.53 | 1.61 | 1.61 | 3.87% | 2,866,000 |
| Aug 20, 2026 | 1.61 | 1.62 | 1.50 | 1.55 | 1.55 | -2.21% | 3,990,000 |
| Aug 19, 2026 | 1.83 | 1.83 | 1.50 | 1.59 | 1.59 | -14.78% | 8,416,000 |
| Aug 18, 2026 | 1.97 | 1.97 | 1.82 | 1.86 | 1.86 | -5.58% | 5,302,000 |
| Aug 17, 2026 | 1.72 | 2.05 | 1.72 | 1.97 | 1.97 | 14.53% | 5,971,200 |
| Aug 14, 2026 | 1.78 | 1.78 | 1.66 | 1.72 | 1.72 | -2.55% | 4,462,000 |
| Aug 13, 2026 | 1.70 | 1.86 | 1.68 | 1.77 | 1.77 | 5.69% | 5,794,000 |
| Aug 12, 2026 | 1.62 | 1.73 | 1.62 | 1.67 | 1.67 | 3.09% | 2,560,000 |
| Aug 11, 2026 | 1.63 | 1.70 | 1.61 | 1.62 | 1.62 | -1.52% | 9,566,000 |
| Aug 10, 2026 | 1.63 | 1.67 | 1.56 | 1.65 | 1.65 | 0.30% | 5,782,000 |
| Aug 7, 2026 | 1.69 | 1.76 | 1.60 | 1.64 | 1.64 | -2.67% | 6,122,000 |
| Aug 6, 2026 | 1.57 | 1.78 | 1.53 | 1.69 | 1.69 | 7.32% | 8,309,500 |
| Aug 5, 2026 | 1.39 | 1.63 | 1.39 | 1.57 | 1.57 | 13.36% | 9,116,000 |
| Aug 4, 2026 | 1.37 | 1.42 | 1.33 | 1.39 | 1.39 | 2.97% | 3,828,000 |
| Aug 3, 2026 | 1.32 | 1.37 | 1.28 | 1.35 | 1.35 | 7.60% | 9,644,000 |
| Jul 31, 2026 | 1.27 | 1.31 | 1.22 | 1.25 | 1.25 | 7.76% | 7,130,000 |
| Jul 30, 2026 | 1.16 | 1.20 | 1.12 | 1.16 | 1.16 | -0.85% | 4,496,000 |
| Jul 29, 2026 | 1.23 | 1.24 | 1.11 | 1.17 | 1.17 | -2.50% | 6,526,000 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.12 | 1.20 | 1.20 | -10.45% | 10,814,000 |
| Jul 27, 2026 | 1.18 | 1.40 | 1.10 | 1.34 | 1.34 | 11.67% | 9,368,000 |
| Jul 24, 2026 | 1.23 | 1.31 | 1.17 | 1.20 | 1.20 | -6.25% | 6,516,000 |
| Jul 23, 2026 | 1.18 | 1.29 | 1.18 | 1.28 | 1.28 | 8.47% | 5,186,000 |
| Jul 22, 2026 | 1.31 | 1.37 | 1.10 | 1.18 | 1.18 | -9.92% | 12,376,000 |
| Jul 21, 2026 | 1.21 | 1.43 | 1.15 | 1.31 | 1.31 | 3.97% | 16,158,000 |
| Jul 20, 2026 | 1.27 | 1.43 | 1.18 | 1.26 | 1.26 | 0.80% | 17,341,200 |
| Jul 17, 2026 | 1.39 | 1.41 | 1.19 | 1.25 | 1.25 | -14.97% | 17,418,000 |
| Jul 16, 2026 | 1.59 | 1.59 | 1.34 | 1.47 | 1.47 | -10.37% | 27,765,000 |
| Jul 15, 2026 | 2.00 | 2.03 | 1.56 | 1.64 | 1.64 | -13.23% | 15,488,000 |
| Jul 14, 2026 | 1.99 | 2.04 | 1.73 | 1.89 | 1.89 | -0.53% | 16,448,000 |
| Jul 13, 2026 | 2.20 | 2.20 | 1.86 | 1.90 | 1.90 | -14.03% | 12,686,000 |
| Jul 10, 2026 | 2.42 | 2.52 | 2.18 | 2.21 | 2.21 | -5.96% | 6,146,000 |
| Jul 9, 2026 | 2.36 | 2.42 | 2.28 | 2.35 | 2.35 | 1.29% | 4,416,000 |
| Jul 8, 2026 | 2.30 | 2.46 | 2.27 | 2.32 | 2.32 | -4.13% | 2,814,000 |
| Jul 7, 2026 | 2.46 | 2.58 | 2.32 | 2.42 | 2.42 | -1.63% | 3,930,000 |
| Jul 6, 2026 | 2.64 | 2.73 | 2.31 | 2.46 | 2.46 | -6.82% | 4,986,000 |
| Jul 3, 2026 | 2.57 | 2.78 | 2.23 | 2.64 | 2.64 | 2.72% | 15,577,000 |
| Jul 2, 2026 | 3.17 | 3.17 | 2.52 | 2.57 | 2.57 | -19.69% | 22,036,000 |
| Jun 30, 2026 | 3.20 | 3.38 | 3.11 | 3.20 | 3.20 | - | 6,102,000 |
| Jun 29, 2026 | 3.26 | 3.39 | 3.10 | 3.20 | 3.20 | -1.23% | 5,276,000 |
| Jun 26, 2026 | 3.46 | 3.53 | 3.12 | 3.24 | 3.24 | -5.54% | 7,216,000 |