TradeGo FinTech Limited (HKG:8017)
Hong Kong · Delayed Price · Currency is HKD 1.070
-0.010 (-0.93%)
May 29, 2026, 4:08 PM HKT
TradeGo FinTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 24,000 |
| May 15, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 3.20% | 2,580,000 |
| May 14, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | -1.57% | 1,848,000 |
| May 13, 2026 | 1.33 | 1.33 | 1.21 | 1.27 | 1.27 | -5.93% | 5,160,000 |
| May 12, 2026 | 1.34 | 1.39 | 1.32 | 1.35 | 1.35 | 2.27% | 1,166,456 |
| May 11, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 976,000 |
| May 8, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 1,088,000 |
| May 7, 2026 | 1.28 | 1.41 | 1.28 | 1.36 | 1.36 | 6.25% | 3,452,000 |
| May 6, 2026 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | 4.92% | 2,164,000 |
| May 5, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 3.39% | 368,000 |
| May 4, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 676,000 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 832,000 |
| Apr 29, 2026 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | - | 1,170,000 |
| Apr 28, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | - | 344,000 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 900,000 |
| Apr 24, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 1,091,000 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 444,000 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | - | 1,936,000 |
| Apr 21, 2026 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | - | 932,000 |
| Apr 20, 2026 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -2.40% | 1,200,000 |
| Apr 17, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 1,008,000 |
| Apr 16, 2026 | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | 0.80% | 2,012,000 |
| Apr 15, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 148,000 |
| Apr 14, 2026 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 736,000 |
| Apr 13, 2026 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -2.34% | 1,044,000 |
| Apr 10, 2026 | 1.20 | 1.29 | 1.20 | 1.28 | 1.28 | 6.67% | 1,986,300 |
| Apr 9, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 492,000 |
| Apr 8, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 812,000 |
| Apr 2, 2026 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | 5.17% | 1,724,000 |
| Apr 1, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 1,700,000 |
| Mar 31, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 884,000 |
| Mar 30, 2026 | 1.19 | 1.22 | 1.16 | 1.16 | 1.16 | -7.20% | 2,000,000 |
| Mar 27, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 888,000 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -6.11% | 1,652,000 |
| Mar 25, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 592,000 |
| Mar 24, 2026 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | - | 1,600,000 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.25 | 1.30 | 1.30 | - | 3,756,000 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -2.26% | 596,000 |
| Mar 19, 2026 | 1.36 | 1.38 | 1.30 | 1.33 | 1.33 | -5.00% | 5,176,000 |
| Mar 18, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 1,528,000 |
| Mar 17, 2026 | 1.44 | 1.49 | 1.39 | 1.39 | 1.39 | -1.42% | 2,176,000 |
| Mar 16, 2026 | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | 2.92% | 2,164,000 |