TradeGo FinTech Limited (HKG:8017)
Hong Kong · Delayed Price · Currency is HKD 1.240
+0.040 (3.33%)
Jul 30, 2026, 3:59 PM HKT
TradeGo FinTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -1.10% | 2,086,500 |
| Jun 29, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -2.15% | 128,000 |
| Jun 26, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | - | 268,000 |
| Jun 25, 2026 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -4.12% | 556,000 |
| Jun 24, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 256,000 |
| Jun 23, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -5.00% | 312,000 |
| Jun 22, 2026 | 0.96 | 1.00 | 0.92 | 1.00 | 1.00 | 4.17% | 510,000 |
| Jun 18, 2026 | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -11.11% | 2,188,000 |
| Jun 17, 2026 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -1.82% | 428,000 |
| Jun 16, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 5,580,000 |
| Jun 15, 2026 | 1.03 | 1.10 | 1.01 | 1.10 | 1.10 | 8.91% | 2,416,000 |
| Jun 12, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 760,000 |
| Jun 11, 2026 | 1.02 | 1.05 | 0.97 | 0.99 | 0.99 | - | 476,000 |
| Jun 10, 2026 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | 3.13% | 560,000 |
| Jun 9, 2026 | 0.96 | 0.99 | 0.94 | 0.96 | 0.96 | 2.13% | 740,000 |
| Jun 8, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.09% | 336,000 |
| Jun 5, 2026 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | -1.02% | 300,000 |
| Jun 4, 2026 | 0.98 | 1.00 | 0.93 | 0.98 | 0.98 | - | 2,152,000 |
| Jun 3, 2026 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -4.85% | 1,065,700 |
| Jun 2, 2026 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | - | 2,152,000 |
| Jun 1, 2026 | 1.04 | 1.08 | 1.02 | 1.03 | 1.03 | -3.74% | 576,000 |
| May 29, 2026 | 1.08 | 1.08 | 1.02 | 1.07 | 1.07 | -0.93% | 2,313,500 |
| May 28, 2026 | 1.11 | 1.14 | 1.05 | 1.08 | 1.08 | -4.42% | 5,092,000 |
| May 27, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -4.24% | 3,264,000 |
| May 26, 2026 | 1.16 | 1.18 | 1.09 | 1.18 | 1.18 | - | 3,900,000 |
| May 22, 2026 | 1.14 | 1.21 | 1.13 | 1.18 | 1.18 | 0.85% | 2,892,000 |
| May 21, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 684,000 |
| May 20, 2026 | 1.20 | 1.21 | 1.14 | 1.20 | 1.20 | - | 1,524,000 |
| May 19, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.76% | 892,000 |