TradeGo FinTech Limited (HKG:8017)
Hong Kong · Delayed Price · Currency is HKD 1.215
-0.025 (-2.02%)
Aug 20, 2026, 11:42 AM HKT
TradeGo FinTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |