TradeGo FinTech Limited (HKG:8017)
Hong Kong · Delayed Price · Currency is HKD 1.550
-0.010 (-0.64%)
Jan 22, 2026, 11:40 AM HKT
TradeGo FinTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.60 | 1.63 | 1.52 | 1.56 | 1.56 | -3.70% | 3,880,000 |
| Jan 20, 2026 | 1.64 | 1.65 | 1.57 | 1.62 | 1.62 | - | 3,560,000 |
| Jan 19, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 2,504,000 |
| Jan 16, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 2,064,000 |
| Jan 15, 2026 | 1.63 | 1.65 | 1.58 | 1.62 | 1.62 | -0.61% | 3,212,000 |
| Jan 14, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 2,788,000 |
| Jan 13, 2026 | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | 2.47% | 2,720,000 |
| Jan 12, 2026 | 1.67 | 1.69 | 1.60 | 1.62 | 1.62 | -2.99% | 5,284,000 |
| Jan 9, 2026 | 1.69 | 1.72 | 1.67 | 1.67 | 1.67 | -0.60% | 5,796,000 |
| Jan 8, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 4,784,000 |
| Jan 7, 2026 | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | -0.61% | 3,940,000 |
| Jan 6, 2026 | 1.63 | 1.77 | 1.61 | 1.63 | 1.63 | - | 5,260,000 |
| Jan 5, 2026 | 1.56 | 1.63 | 1.49 | 1.63 | 1.63 | 4.49% | 4,336,000 |
| Jan 2, 2026 | 1.45 | 1.57 | 1.45 | 1.56 | 1.56 | 8.33% | 3,276,000 |
| Dec 31, 2025 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -2.04% | 2,476,000 |
| Dec 30, 2025 | 1.45 | 1.49 | 1.40 | 1.47 | 1.47 | 3.52% | 2,940,000 |
| Dec 29, 2025 | 1.42 | 1.45 | 1.37 | 1.42 | 1.42 | 5.19% | 2,860,000 |
| Dec 24, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | 0.75% | 596,444 |
| Dec 23, 2025 | 1.42 | 1.44 | 1.33 | 1.34 | 1.34 | -4.96% | 1,604,000 |
| Dec 22, 2025 | 1.34 | 1.48 | 1.34 | 1.41 | 1.41 | 5.22% | 3,804,000 |
| Dec 19, 2025 | 1.20 | 1.37 | 1.20 | 1.34 | 1.34 | 11.67% | 5,036,000 |
| Dec 18, 2025 | 1.21 | 1.25 | 1.17 | 1.20 | 1.20 | -1.64% | 10,292,000 |
| Dec 17, 2025 | 1.19 | 1.27 | 1.15 | 1.22 | 1.22 | 1.67% | 5,772,000 |
| Dec 16, 2025 | 1.23 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 1,712,000 |
| Dec 15, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 2,332,000 |
| Dec 12, 2025 | 1.18 | 1.25 | 1.14 | 1.23 | 1.23 | 4.24% | 5,452,000 |
| Dec 11, 2025 | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -6.35% | 1,972,000 |
| Dec 10, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | 1,728,000 |
| Dec 9, 2025 | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 1,680,000 |
| Dec 8, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 2,588,000 |
| Dec 5, 2025 | 1.21 | 1.32 | 1.19 | 1.30 | 1.30 | 7.44% | 3,796,000 |
| Dec 4, 2025 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 8.04% | 3,268,000 |
| Dec 3, 2025 | 1.16 | 1.20 | 1.08 | 1.12 | 1.12 | -5.08% | 6,384,000 |
| Dec 2, 2025 | 1.25 | 1.27 | 1.18 | 1.18 | 1.18 | -6.35% | 2,608,000 |
| Dec 1, 2025 | 1.30 | 1.35 | 1.20 | 1.26 | 1.26 | -3.08% | 3,824,000 |
| Nov 28, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 260,000 |
| Nov 27, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 1,052,000 |
| Nov 26, 2025 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 1,232,000 |
| Nov 25, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | - | 1,800,000 |
| Nov 24, 2025 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 1,863,154 |
| Nov 21, 2025 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | 3,404,000 |
| Nov 20, 2025 | 1.39 | 1.42 | 1.34 | 1.37 | 1.37 | 2.24% | 7,540,000 |
| Nov 19, 2025 | 1.33 | 1.38 | 1.25 | 1.34 | 1.34 | - | 12,474,990 |
| Nov 18, 2025 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -3.60% | 5,077,700 |
| Nov 17, 2025 | 1.44 | 1.45 | 1.37 | 1.39 | 1.39 | -4.79% | 3,200,000 |
| Nov 14, 2025 | 1.43 | 1.50 | 1.38 | 1.46 | 1.46 | - | 2,476,000 |
| Nov 13, 2025 | 1.43 | 1.46 | 1.37 | 1.46 | 1.46 | 5.80% | 6,972,000 |
| Nov 12, 2025 | 1.55 | 1.55 | 1.36 | 1.38 | 1.38 | -10.97% | 8,420,000 |
| Nov 11, 2025 | 1.63 | 1.69 | 1.50 | 1.55 | 1.55 | - | 6,144,000 |
| Nov 10, 2025 | 1.48 | 1.63 | 1.48 | 1.55 | 1.55 | 4.73% | 7,100,000 |