TradeGo FinTech Limited (HKG:8017)
Hong Kong · Delayed Price · Currency is HKD 0.8500
-0.0050 (-0.58%)
Nov 10, 2026, 4:08 PM HKT
TradeGo FinTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.85 | 0.90 | 0.83 | 0.85 | 0.85 | -0.58% | 320,000 |
| Nov 9, 2026 | 0.86 | 0.86 | 0.82 | 0.86 | 0.86 | - | 184,000 |
| Nov 6, 2026 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -2.29% | 160,000 |
| Nov 5, 2026 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 5.42% | 476,000 |
| Nov 4, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -2.35% | 204,000 |
| Nov 3, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 144,000 |
| Nov 2, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | - | 228,000 |
| Oct 30, 2026 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 1.81% | 184,000 |
| Oct 29, 2026 | 0.83 | 0.86 | 0.83 | 0.83 | 0.83 | 1.22% | 192,000 |
| Oct 28, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 52,000 |
| Oct 27, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 524,000 |
| Oct 26, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | - | 184,000 |
| Oct 23, 2026 | 0.84 | 0.88 | 0.82 | 0.85 | 0.85 | - | 360,000 |
| Oct 22, 2026 | 0.89 | 0.91 | 0.84 | 0.85 | 0.85 | -5.56% | 520,000 |
| Oct 21, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.76% | 252,000 |
| Oct 20, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 120,000 |
| Oct 16, 2026 | 0.96 | 1.01 | 0.94 | 0.95 | 0.95 | -0.53% | 4,456,000 |
| Oct 15, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.56% | 192,000 |
| Oct 14, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 0.52% | 244,000 |
| Oct 13, 2026 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -6.28% | 1,172,000 |
| Oct 12, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | - | 1,660,000 |
| Oct 9, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.97% | 188,000 |
| Oct 8, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | - | 544,130 |
| Oct 7, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -4.25% | 444,000 |
| Oct 6, 2026 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 3.92% | 1,628,000 |
| Oct 5, 2026 | 1.13 | 1.13 | 1.02 | 1.02 | 1.02 | -9.73% | 536,000 |
| Oct 2, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -4.24% | 104,000 |
| 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 |