TradeGo FinTech Limited (HKG:8017)
Hong Kong · Delayed Price · Currency is HKD 1.180
-0.020 (-1.67%)
Sep 30, 2026, 4:08 PM HKT
TradeGo FinTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 168,000 |
| Sep 29, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | - | 192,000 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 25, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.13% | 128,000 |
| Sep 24, 2026 | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | -1.26% | 304,000 |
| Sep 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 24,000 |
| Sep 21, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 2.15% | 628,000 |
| Sep 18, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 2.19% | 1,284,000 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 316,000 |
| Sep 16, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 280,000 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 16,000 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 2.63% | 180,000 |
| Sep 11, 2026 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | -2.98% | 436,000 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.43% | 184,000 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 364,000 |
| Sep 8, 2026 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 296,000 |
| Sep 7, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 252,000 |
| Sep 4, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 52,000 |
| Sep 3, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | - | 148,000 |
| Sep 2, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | - | 160,000 |
| Sep 1, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 1.65% | 324,000 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.41% | 484,000 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | 0.41% | 192,000 |
| Aug 27, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 3.42% | 164,000 |
| Aug 26, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 2,912,000 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -4.17% | 592,000 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 21, 2026 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 2.13% | 1,908,000 |
| Aug 20, 2026 | 1.24 | 1.25 | 1.17 | 1.18 | 1.18 | -5.24% | 5,212,000 |
| Aug 19, 2026 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | 2.90% | 1,008,000 |
| Aug 18, 2026 | 1.25 | 1.28 | 1.20 | 1.21 | 1.21 | -3.98% | 2,660,000 |
| Aug 17, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 2,092,000 |
| Aug 14, 2026 | 1.23 | 1.30 | 1.21 | 1.29 | 1.29 | 4.47% | 1,336,000 |
| Aug 13, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | -2.77% | 952,000 |
| Aug 12, 2026 | 1.33 | 1.34 | 1.24 | 1.27 | 1.27 | -4.53% | 2,104,000 |
| Aug 11, 2026 | 1.34 | 1.34 | 1.28 | 1.33 | 1.33 | -1.49% | 1,260,000 |
| Aug 10, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | -0.37% | 2,364,000 |
| Aug 7, 2026 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | - | 2,308,000 |
| Aug 6, 2026 | 1.36 | 1.36 | 1.28 | 1.35 | 1.35 | 1.50% | 3,060,000 |
| Aug 5, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 2,080,000 |
| Aug 4, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 1.14% | 820,000 |
| Aug 3, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.94% | 1,388,000 |
| Jul 31, 2026 | 1.23 | 1.33 | 1.23 | 1.29 | 1.29 | 1.57% | 2,136,000 |
| Jul 30, 2026 | 1.19 | 1.29 | 1.19 | 1.27 | 1.27 | 5.83% | 2,016,000 |
| Jul 29, 2026 | 1.21 | 1.28 | 1.20 | 1.20 | 1.20 | -0.83% | 1,960,000 |
| Jul 28, 2026 | 1.18 | 1.23 | 1.16 | 1.21 | 1.21 | 2.54% | 1,120,000 |
| Jul 27, 2026 | 1.05 | 1.20 | 1.05 | 1.18 | 1.18 | 12.38% | 1,904,000 |
| Jul 24, 2026 | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | 3.96% | 1,332,000 |
| Jul 23, 2026 | 0.96 | 1.06 | 0.96 | 1.01 | 1.01 | 5.21% | 1,252,000 |