HKSE - Delayed Quote HKD

TradeGo FinTech Limited (8017.HK)

0.240 0.000 (0.00%)
At close: 2:37 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.240 0.240 0.240 0.240 0.240 72,000
Apr 24, 2024 0.223 0.240 0.223 0.240 0.240 432,000
Apr 23, 2024 0.018 Dividend
Apr 23, 2024 0.230 0.230 0.222 0.222 0.222 328,000
Apr 22, 2024 0.230 0.240 0.230 0.240 0.222 364,000
Apr 19, 2024 0.232 0.239 0.230 0.230 0.213 604,000
Apr 18, 2024 0.250 0.250 0.235 0.244 0.226 528,000
Apr 17, 2024 0.250 0.250 0.250 0.250 0.231 28,000
Apr 16, 2024 0.250 0.250 0.250 0.250 0.231 204,000
Apr 15, 2024 0.265 0.255 0.250 0.250 0.231 628,000
Apr 12, 2024 0.265 0.265 0.265 0.265 0.245 -
Apr 11, 2024 0.260 0.265 0.250 0.265 0.245 412,000
Apr 10, 2024 0.265 0.265 0.260 0.260 0.240 1,636,000
Apr 9, 2024 0.265 0.265 0.265 0.265 0.245 -
Apr 8, 2024 0.265 0.265 0.260 0.260 0.240 708,000
Apr 5, 2024 0.270 0.270 0.265 0.265 0.245 252,000
Apr 3, 2024 0.265 0.290 0.260 0.270 0.250 1,236,000
Apr 2, 2024 0.265 0.270 0.260 0.265 0.245 1,392,000
Mar 28, 2024 0.270 0.275 0.260 0.265 0.245 420,000
Mar 27, 2024 0.265 0.265 0.265 0.265 0.245 -
Mar 26, 2024 0.270 0.290 0.265 0.270 0.250 2,304,000
Mar 25, 2024 0.265 0.265 0.260 0.260 0.240 480,000
Mar 22, 2024 0.260 0.265 0.260 0.265 0.245 336,000
Mar 21, 2024 0.270 0.270 0.260 0.265 0.245 240,000
Mar 20, 2024 0.275 0.275 0.265 0.265 0.245 1,100,000
Mar 19, 2024 0.280 0.280 0.270 0.280 0.259 612,000
Mar 18, 2024 0.280 0.280 0.275 0.280 0.259 172,000
Mar 15, 2024 0.285 0.285 0.280 0.285 0.264 624,000
Mar 14, 2024 0.285 0.285 0.285 0.285 0.264 -
Mar 13, 2024 0.285 0.295 0.285 0.285 0.264 600,000
Mar 12, 2024 0.285 0.290 0.280 0.280 0.259 1,592,000
Mar 11, 2024 0.290 0.295 0.285 0.295 0.273 388,000
Mar 8, 2024 0.290 0.290 0.280 0.290 0.268 408,000
Mar 7, 2024 0.290 0.295 0.290 0.295 0.273 168,000
Mar 6, 2024 0.290 0.295 0.290 0.295 0.273 276,000
Mar 5, 2024 0.295 0.325 0.290 0.300 0.278 1,900,000
Mar 4, 2024 0.305 0.305 0.285 0.295 0.273 348,000
Mar 1, 2024 0.300 0.300 0.300 0.300 0.278 24,000
Feb 29, 2024 0.295 0.335 0.295 0.310 0.287 3,936,000
Feb 28, 2024 0.295 0.295 0.285 0.290 0.268 256,000
Feb 27, 2024 0.290 0.295 0.290 0.290 0.268 1,192,000
Feb 26, 2024 0.285 0.290 0.285 0.290 0.268 1,780,000
Feb 23, 2024 0.280 0.285 0.280 0.285 0.264 320,000
Feb 22, 2024 0.290 0.285 0.285 0.285 0.264 468,000
Feb 21, 2024 0.285 0.295 0.285 0.290 0.268 1,656,000
Feb 20, 2024 0.290 0.300 0.285 0.295 0.273 260,000
Feb 19, 2024 0.295 0.295 0.290 0.290 0.268 52,000
Feb 16, 2024 0.290 0.300 0.290 0.295 0.273 240,000
Feb 15, 2024 0.290 0.290 0.290 0.290 0.268 276,000
Feb 14, 2024 0.290 0.295 0.285 0.295 0.273 500,000
Feb 9, 2024 0.295 0.295 0.295 0.295 0.273 -
Feb 8, 2024 0.300 0.300 0.295 0.300 0.278 248,000
Feb 7, 2024 0.305 0.305 0.305 0.305 0.282 -
Feb 6, 2024 0.300 0.300 0.300 0.300 0.278 -
Feb 5, 2024 0.295 0.295 0.290 0.295 0.273 356,000
Feb 2, 2024 0.295 0.300 0.295 0.295 0.273 252,000
Feb 1, 2024 0.300 0.310 0.295 0.295 0.273 156,000
Jan 31, 2024 0.305 0.305 0.295 0.305 0.282 164,000
Jan 30, 2024 0.300 0.310 0.300 0.305 0.282 200,000
Jan 29, 2024 0.290 0.305 0.290 0.305 0.282 620,000
Jan 26, 2024 0.310 0.310 0.290 0.300 0.278 1,344,000
Jan 25, 2024 0.310 0.320 0.300 0.315 0.291 885,000
Jan 24, 2024 0.310 0.315 0.305 0.310 0.287 268,000
Jan 23, 2024 0.300 0.305 0.300 0.305 0.282 56,000
Jan 22, 2024 0.315 0.315 0.300 0.305 0.282 396,000
Jan 19, 2024 0.305 0.305 0.305 0.305 0.282 -
Jan 18, 2024 0.300 0.310 0.300 0.305 0.282 544,000
Jan 17, 2024 0.300 0.310 0.300 0.300 0.278 1,116,000
Jan 16, 2024 0.310 0.310 0.305 0.305 0.282 404,000
Jan 15, 2024 0.320 0.320 0.320 0.320 0.296 -
Jan 12, 2024 0.315 0.320 0.310 0.320 0.296 244,000
Jan 11, 2024 0.320 0.325 0.315 0.315 0.291 432,000
Jan 10, 2024 0.325 0.335 0.305 0.325 0.301 1,452,000
Jan 9, 2024 0.315 0.320 0.315 0.315 0.291 180,000
Jan 8, 2024 0.320 0.335 0.320 0.320 0.296 2,092,000
Jan 5, 2024 0.320 0.335 0.320 0.335 0.310 716,000
Jan 4, 2024 0.320 0.330 0.320 0.330 0.305 556,000
Jan 3, 2024 0.330 0.335 0.320 0.320 0.296 2,136,000
Jan 2, 2024 0.340 0.355 0.335 0.335 0.310 2,284,000
Dec 29, 2023 0.315 0.330 0.315 0.325 0.301 1,944,000
Dec 28, 2023 0.330 0.330 0.330 0.330 0.305 -
Dec 27, 2023 0.305 0.315 0.305 0.315 0.291 1,356,000
Dec 22, 2023 0.315 0.315 0.315 0.315 0.291 64,000
Dec 21, 2023 0.315 0.320 0.310 0.320 0.296 264,000
Dec 20, 2023 0.310 0.320 0.310 0.315 0.291 68,000
Dec 19, 2023 0.325 0.325 0.320 0.320 0.296 68,000
Dec 18, 2023 0.320 0.325 0.320 0.325 0.301 532,000
Dec 15, 2023 0.325 0.330 0.320 0.325 0.301 90,800
Dec 14, 2023 0.330 0.330 0.325 0.325 0.301 140,000
Dec 13, 2023 0.340 0.340 0.335 0.335 0.310 104,000
Dec 12, 2023 0.330 0.345 0.330 0.335 0.310 424,000
Dec 11, 2023 0.350 0.350 0.335 0.335 0.310 280,000
Dec 8, 2023 0.325 0.355 0.325 0.335 0.310 804,000
Dec 7, 2023 0.325 0.330 0.325 0.330 0.305 244,000
Dec 6, 2023 0.325 0.330 0.325 0.330 0.305 108,000
Dec 5, 2023 0.340 0.340 0.320 0.330 0.305 2,756,000
Dec 4, 2023 0.345 0.350 0.345 0.345 0.319 348,000
Dec 1, 2023 0.350 0.355 0.350 0.355 0.328 620,000
Nov 30, 2023 0.345 0.355 0.345 0.355 0.328 616,000
Nov 29, 2023 0.350 0.360 0.340 0.345 0.319 804,000
Nov 28, 2023 0.355 0.360 0.350 0.350 0.324 1,548,000
Nov 27, 2023 0.345 0.360 0.345 0.355 0.328 468,000
Nov 24, 2023 0.345 0.350 0.335 0.350 0.324 692,000
Nov 23, 2023 0.345 0.350 0.340 0.345 0.319 1,380,000
Nov 22, 2023 0.340 0.360 0.340 0.345 0.319 1,136,000
Nov 21, 2023 0.320 0.350 0.320 0.340 0.315 2,380,000
Nov 20, 2023 0.315 0.325 0.315 0.320 0.296 88,000
Nov 17, 2023 0.330 0.330 0.330 0.330 0.305 64,000
Nov 16, 2023 0.325 0.335 0.320 0.335 0.310 812,000
Nov 15, 2023 0.330 0.335 0.300 0.335 0.310 1,252,000
Nov 14, 2023 0.325 0.370 0.325 0.330 0.305 1,656,000
Nov 13, 2023 0.305 0.330 0.305 0.325 0.301 2,444,000
Nov 10, 2023 0.300 0.310 0.290 0.310 0.287 1,544,000
Nov 9, 2023 0.310 0.330 0.305 0.320 0.296 916,000
Nov 8, 2023 0.325 0.335 0.315 0.315 0.291 888,000
Nov 7, 2023 0.355 0.375 0.325 0.340 0.315 3,752,000
Nov 6, 2023 0.320 0.390 0.315 0.365 0.338 8,679,998
Nov 3, 2023 0.305 0.315 0.305 0.310 0.287 304,000
Nov 2, 2023 0.295 0.315 0.295 0.310 0.287 796,000
Nov 1, 2023 0.305 0.305 0.295 0.300 0.278 296,000
Oct 31, 2023 0.295 0.300 0.295 0.295 0.273 480,000
Oct 30, 2023 0.305 0.305 0.295 0.305 0.282 136,000
Oct 27, 2023 0.300 0.320 0.300 0.305 0.282 1,264,000
Oct 26, 2023 0.300 0.315 0.285 0.310 0.287 704,000
Oct 25, 2023 0.295 0.335 0.290 0.305 0.282 1,080,000
Oct 24, 2023 0.280 0.290 0.280 0.285 0.264 716,000
Oct 20, 2023 0.280 0.285 0.275 0.285 0.264 592,000
Oct 19, 2023 0.280 0.295 0.280 0.295 0.273 1,524,000
Oct 18, 2023 0.295 0.295 0.285 0.285 0.264 516,000
Oct 17, 2023 0.290 0.295 0.290 0.295 0.273 148,000
Oct 16, 2023 0.315 0.315 0.290 0.295 0.273 1,372,000
Oct 13, 2023 0.295 0.335 0.285 0.320 0.296 2,576,000
Oct 12, 2023 0.300 0.305 0.295 0.295 0.273 384,000
Oct 11, 2023 0.300 0.300 0.295 0.300 0.278 228,000
Oct 10, 2023 0.310 0.310 0.290 0.290 0.268 404,000
Oct 9, 2023 0.300 0.300 0.290 0.295 0.273 188,000
Oct 6, 2023 0.305 0.310 0.295 0.300 0.278 524,000
Oct 5, 2023 0.300 0.300 0.290 0.300 0.278 612,000
Oct 4, 2023 0.300 0.305 0.270 0.300 0.278 5,176,000
Oct 3, 2023 0.330 0.330 0.290 0.305 0.282 2,884,000
Sep 29, 2023 0.345 0.350 0.300 0.320 0.296 2,468,000
Sep 28, 2023 0.320 0.330 0.320 0.330 0.305 416,000
Sep 27, 2023 0.330 0.340 0.305 0.320 0.296 3,848,000
Sep 26, 2023 0.305 0.330 0.305 0.330 0.305 1,080,000
Sep 25, 2023 0.340 0.345 0.300 0.300 0.278 6,176,000
Sep 22, 2023 0.350 0.350 0.310 0.325 0.301 6,060,000
Sep 21, 2023 0.365 0.365 0.350 0.360 0.333 1,896,000
Sep 20, 2023 0.360 0.365 0.350 0.365 0.338 1,388,000
Sep 19, 2023 0.350 0.360 0.340 0.360 0.333 2,272,000
Sep 18, 2023 0.345 0.370 0.345 0.355 0.328 1,916,000
Sep 15, 2023 0.325 0.345 0.320 0.345 0.319 3,944,000
Sep 14, 2023 0.345 0.355 0.260 0.325 0.301 10,908,000
Sep 13, 2023 0.360 0.365 0.345 0.345 0.319 1,664,000
Sep 12, 2023 0.355 0.390 0.350 0.350 0.324 6,028,000
Sep 11, 2023 0.455 0.465 0.340 0.355 0.328 22,980,000
Sep 7, 2023 0.460 0.470 0.445 0.450 0.416 2,616,000
Sep 6, 2023 0.465 0.465 0.440 0.460 0.426 1,604,000
Sep 5, 2023 0.470 0.485 0.435 0.455 0.421 11,132,000
Sep 4, 2023 0.485 0.500 0.450 0.460 0.426 6,132,000
Aug 31, 2023 0.485 0.520 0.465 0.480 0.444 7,092,000
Aug 30, 2023 0.470 0.480 0.435 0.475 0.439 3,760,000
Aug 29, 2023 0.460 0.490 0.445 0.460 0.426 3,480,000
Aug 28, 2023 0.490 0.500 0.435 0.450 0.416 7,364,000
Aug 25, 2023 0.440 0.520 0.430 0.485 0.449 13,948,000
Aug 24, 2023 0.430 0.465 0.405 0.445 0.412 9,528,000
Aug 23, 2023 0.350 0.430 0.345 0.420 0.389 18,458,200
Aug 22, 2023 0.365 0.365 0.350 0.350 0.324 1,680,000
Aug 21, 2023 0.355 0.390 0.355 0.360 0.333 4,220,000
Aug 18, 2023 0.330 0.360 0.325 0.355 0.328 2,568,000
Aug 17, 2023 0.360 0.360 0.325 0.340 0.315 2,684,000
Aug 16, 2023 0.335 0.350 0.325 0.340 0.315 4,076,000
Aug 15, 2023 0.340 0.375 0.330 0.335 0.310 4,731,600
Aug 14, 2023 0.350 0.365 0.315 0.340 0.315 4,492,000
Aug 11, 2023 0.345 0.360 0.330 0.350 0.324 10,584,000
Aug 10, 2023 0.410 0.410 0.320 0.345 0.319 13,416,000
Aug 9, 2023 0.370 0.405 0.340 0.395 0.365 9,156,000
Aug 8, 2023 0.375 0.375 0.350 0.370 0.342 5,036,000
Aug 7, 2023 0.350 0.385 0.345 0.365 0.338 6,668,000
Aug 4, 2023 0.370 0.370 0.320 0.350 0.324 12,632,000
Aug 3, 2023 0.390 0.420 0.365 0.370 0.342 10,968,000
Aug 2, 2023 0.420 0.435 0.395 0.400 0.370 10,352,000
Aug 1, 2023 0.485 0.485 0.435 0.445 0.412 9,516,000
Jul 31, 2023 0.465 0.530 0.450 0.485 0.449 7,500,000
Jul 28, 2023 0.500 0.500 0.445 0.470 0.435 14,121,000
Jul 27, 2023 0.500 0.540 0.480 0.520 0.481 9,632,000
Jul 26, 2023 0.580 0.590 0.450 0.540 0.500 32,492,116
Jul 25, 2023 0.720 0.730 0.610 0.630 0.583 11,896,000
Jul 24, 2023 0.780 0.820 0.710 0.720 0.666 2,852,000
Jul 21, 2023 0.810 0.880 0.710 0.770 0.712 15,754,000
Jul 20, 2023 2.700 2.710 0.680 0.730 0.675 53,904,000
Jul 19, 2023 2.720 2.800 2.670 2.720 2.516 20,912,000
Jul 18, 2023 2.670 2.810 2.610 2.750 2.544 11,040,000
Jul 14, 2023 2.680 2.750 2.610 2.700 2.498 6,487,600
Jul 13, 2023 2.740 2.830 2.590 2.660 2.461 3,916,000
Jul 12, 2023 2.710 2.820 2.620 2.750 2.544 7,784,000
Jul 11, 2023 2.510 2.730 2.510 2.650 2.451 6,669,600
Jul 10, 2023 2.360 2.540 2.270 2.530 2.340 11,932,000
Jul 7, 2023 2.300 2.400 2.250 2.360 2.183 4,392,000
Jul 6, 2023 2.310 2.420 2.240 2.340 2.164 7,504,000
Jul 5, 2023 2.420 2.430 2.180 2.310 2.137 6,787,365
Jul 4, 2023 2.480 2.550 2.270 2.460 2.276 8,364,000
Jul 3, 2023 2.410 2.520 2.310 2.480 2.294 14,660,000
Jun 30, 2023 2.510 2.580 2.110 2.400 2.220 8,168,000
Jun 29, 2023 2.350 2.560 2.350 2.500 2.313 9,908,000
Jun 28, 2023 2.320 2.450 2.260 2.380 2.202 4,812,000
Jun 27, 2023 2.310 2.420 2.180 2.330 2.155 6,884,000
Jun 26, 2023 2.300 2.410 2.060 2.290 2.118 19,284,300
Jun 23, 2023 2.550 2.720 2.250 2.290 2.118 40,338,000
Jun 21, 2023 2.210 2.550 2.180 2.490 2.303 30,927,365
Jun 20, 2023 1.950 2.290 1.910 2.150 1.989 13,380,900
Jun 19, 2023 1.880 2.010 1.850 1.950 1.804 18,180,000
Jun 16, 2023 1.950 1.980 1.900 1.900 1.758 5,572,000
Jun 15, 2023 1.830 1.950 1.810 1.950 1.804 23,196,000
Jun 14, 2023 1.780 1.860 1.760 1.830 1.693 6,048,000
Jun 13, 2023 1.650 1.780 1.650 1.780 1.646 20,852,000
Jun 12, 2023 1.480 1.650 1.420 1.650 1.526 32,692,000
Jun 9, 2023 1.450 1.500 1.310 1.470 1.360 2,840,000
Jun 8, 2023 1.440 1.500 1.440 1.500 1.388 368,000
Jun 7, 2023 1.490 1.510 1.450 1.500 1.388 2,508,000
Jun 6, 2023 1.390 1.550 1.390 1.500 1.388 1,296,000
Jun 5, 2023 1.350 1.490 1.290 1.480 1.369 2,300,000
Jun 2, 2023 1.320 1.350 1.200 1.350 1.249 1,068,000
Jun 1, 2023 1.330 1.390 1.220 1.340 1.240 1,632,000
May 31, 2023 1.290 1.450 1.100 1.330 1.230 16,412,000
May 30, 2023 1.010 1.490 1.000 1.230 1.138 9,096,000
May 29, 2023 1.000 1.100 0.920 1.050 0.971 5,326,600
May 25, 2023 1.020 1.080 0.960 1.000 0.925 392,000
May 24, 2023 1.080 1.100 0.980 1.010 0.934 428,000
May 23, 2023 1.060 1.070 0.950 1.000 0.925 3,068,000
May 22, 2023 0.980 1.020 0.920 1.000 0.925 480,000
May 19, 2023 1.030 1.060 0.980 0.980 0.907 836,000
May 18, 2023 1.000 1.030 0.960 0.990 0.916 432,000
May 17, 2023 0.860 0.960 0.860 0.960 0.888 1,736,000
May 16, 2023 0.850 0.900 0.840 0.890 0.823 144,000
May 15, 2023 0.850 0.870 0.840 0.870 0.805 168,000
May 12, 2023 0.880 0.890 0.850 0.860 0.796 1,268,000
May 11, 2023 0.890 0.890 0.890 0.890 0.823 -
May 10, 2023 0.890 0.890 0.890 0.890 0.823 -
May 9, 2023 0.890 0.890 0.890 0.890 0.823 -
May 8, 2023 0.870 0.890 0.840 0.890 0.823 584,000
May 5, 2023 0.920 0.920 0.870 0.870 0.805 52,000
May 4, 2023 0.900 1.000 0.900 0.920 0.851 356,000
May 3, 2023 0.940 0.960 0.940 0.960 0.888 12,000
May 2, 2023 0.910 0.920 0.910 0.920 0.851 12,000
Apr 28, 2023 0.930 0.950 0.890 0.890 0.823 44,000
Apr 27, 2023 0.940 0.920 0.890 0.920 0.851 3,072,000
Apr 26, 2023 0.900 0.900 0.900 0.900 0.832 20,000
Apr 25, 2023 0.900 0.980 0.870 0.900 0.832 356,000