TradeGo FinTech Limited (HKG:8017)
Hong Kong · Delayed Price · Currency is HKD 1.250
+0.020 (1.63%)
At close: Mar 27, 2026
TradeGo FinTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 888,000 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -6.11% | 1,652,000 |
| Mar 25, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 592,000 |
| Mar 24, 2026 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | - | 1,600,000 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.25 | 1.30 | 1.30 | - | 3,756,000 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -2.26% | 596,000 |
| Mar 19, 2026 | 1.36 | 1.38 | 1.30 | 1.33 | 1.33 | -5.00% | 5,176,000 |
| Mar 18, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 1,528,000 |
| Mar 17, 2026 | 1.44 | 1.49 | 1.39 | 1.39 | 1.39 | -1.42% | 2,176,000 |
| Mar 16, 2026 | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | 2.92% | 2,164,000 |
| Mar 13, 2026 | 1.36 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 2,648,000 |
| Mar 12, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -4.14% | 1,308,000 |
| Mar 11, 2026 | 1.42 | 1.48 | 1.37 | 1.45 | 1.45 | 2.11% | 2,840,358 |
| Mar 10, 2026 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | 3.65% | 1,915,400 |
| Mar 9, 2026 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 3.01% | 1,232,000 |
| Mar 6, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 3.10% | 228,000 |
| Mar 5, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 844,000 |
| Mar 4, 2026 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | -3.03% | 1,308,000 |
| Mar 3, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -5.04% | 1,988,000 |
| Mar 2, 2026 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 1,264,000 |
| Feb 27, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 3.57% | 1,280,000 |
| Feb 26, 2026 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | - | 1,540,000 |
| Feb 25, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 3,432,000 |
| Feb 24, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 580,000 |
| Feb 23, 2026 | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | 0.69% | 1,116,000 |
| Feb 20, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -5.26% | 264,000 |
| Feb 16, 2026 | 1.50 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 368,000 |
| Feb 13, 2026 | 1.51 | 1.55 | 1.47 | 1.48 | 1.48 | -1.99% | 1,016,000 |
| Feb 12, 2026 | 1.43 | 1.55 | 1.41 | 1.51 | 1.51 | 6.34% | 2,780,000 |
| Feb 11, 2026 | 1.39 | 1.46 | 1.39 | 1.42 | 1.42 | 2.16% | 1,740,000 |
| Feb 10, 2026 | 1.29 | 1.42 | 1.29 | 1.39 | 1.39 | 7.75% | 1,440,000 |
| Feb 9, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 700,000 |
| Feb 6, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 440,000 |
| Feb 5, 2026 | 1.30 | 1.32 | 1.24 | 1.29 | 1.29 | -2.27% | 860,000 |
| Feb 4, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 268,000 |
| Feb 3, 2026 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | 3.13% | 4,024,000 |
| Feb 2, 2026 | 1.34 | 1.39 | 1.28 | 1.28 | 1.28 | -7.91% | 4,492,000 |
| Jan 30, 2026 | 1.41 | 1.44 | 1.35 | 1.39 | 1.39 | -0.71% | 1,468,000 |
| Jan 29, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -6.04% | 2,812,000 |
| Jan 28, 2026 | 1.55 | 1.57 | 1.47 | 1.49 | 1.49 | -3.25% | 4,640,000 |
| Jan 27, 2026 | 1.55 | 1.56 | 1.47 | 1.54 | 1.54 | -0.65% | 4,164,000 |
| Jan 26, 2026 | 1.50 | 1.56 | 1.46 | 1.55 | 1.55 | 1.97% | 2,672,000 |
| Jan 23, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -1.94% | 2,944,000 |
| Jan 22, 2026 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | -0.64% | 2,112,000 |
| 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 |