TradeGo FinTech Limited (HKG:8017)
Hong Kong · Delayed Price · Currency is HKD 1.170
-0.010 (-0.85%)
Sep 9, 2026, 3:41 PM HKT
TradeGo FinTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | 2.13% | 640,000 |
| Jul 21, 2026 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 3.30% | 660,000 |
| Jul 20, 2026 | 0.87 | 0.92 | 0.85 | 0.91 | 0.91 | 3.41% | 1,656,000 |
| Jul 17, 2026 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | -3.30% | 1,328,000 |
| Jul 16, 2026 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 2.25% | 440,000 |
| Jul 15, 2026 | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | 2.30% | 528,000 |
| Jul 14, 2026 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | 1.16% | 172,000 |
| Jul 13, 2026 | 0.85 | 0.86 | 0.81 | 0.86 | 0.86 | 2.38% | 1,432,000 |
| Jul 10, 2026 | 0.85 | 0.94 | 0.80 | 0.84 | 0.84 | -3.45% | 9,776,000 |
| Jul 9, 2026 | 0.87 | 0.90 | 0.80 | 0.87 | 0.87 | 1.16% | 1,216,000 |
| Jul 8, 2026 | 0.86 | 0.90 | 0.85 | 0.86 | 0.86 | -1.15% | 820,000 |
| Jul 7, 2026 | 0.85 | 0.90 | 0.84 | 0.87 | 0.87 | 3.57% | 1,808,000 |
| Jul 6, 2026 | 0.82 | 0.85 | 0.80 | 0.84 | 0.84 | - | 751,000 |
| Jul 3, 2026 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | -1.18% | 1,784,000 |
| Jul 2, 2026 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -5.56% | 1,580,000 |