HKSE - Delayed Quote HKD

Tian Ge Interactive Holdings Limited (1980.HK)

0.500 +0.020 (+4.17%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.480 0.500 0.480 0.500 0.500 1,180,000
Apr 25, 2024 0.480 0.490 0.475 0.480 0.480 596,000
Apr 24, 2024 0.480 0.495 0.480 0.495 0.495 482,000
Apr 23, 2024 0.480 0.495 0.480 0.495 0.495 516,000
Apr 22, 2024 0.460 0.490 0.460 0.485 0.485 727,000
Apr 19, 2024 0.460 0.480 0.460 0.480 0.480 385,000
Apr 18, 2024 0.455 0.480 0.455 0.475 0.475 631,000
Apr 17, 2024 0.460 0.475 0.460 0.475 0.475 460,000
Apr 16, 2024 0.455 0.460 0.450 0.460 0.460 270,000
Apr 15, 2024 0.460 0.470 0.460 0.460 0.460 466,000
Apr 12, 2024 0.465 0.465 0.435 0.465 0.465 82,000
Apr 11, 2024 0.465 0.465 0.455 0.465 0.465 254,000
Apr 10, 2024 0.445 0.450 0.440 0.450 0.450 66,000
Apr 9, 2024 0.440 0.440 0.440 0.445 0.445 137,000
Apr 8, 2024 0.410 0.445 0.410 0.445 0.445 309,000
Apr 5, 2024 0.440 0.440 0.435 0.435 0.435 9,000
Apr 3, 2024 0.420 0.440 0.415 0.440 0.440 519,000
Apr 2, 2024 0.385 0.425 0.385 0.420 0.420 739,000
Mar 28, 2024 0.450 0.450 0.380 0.385 0.385 1,516,000
Mar 27, 2024 0.440 0.450 0.415 0.450 0.450 114,000
Mar 26, 2024 0.440 0.475 0.435 0.450 0.450 442,000
Mar 25, 2024 0.450 0.450 0.440 0.440 0.440 461,000
Mar 22, 2024 0.465 0.465 0.450 0.450 0.450 1,185,000
Mar 21, 2024 0.475 0.480 0.460 0.470 0.470 608,000
Mar 20, 2024 0.480 0.495 0.480 0.495 0.495 15,000
Mar 19, 2024 0.480 0.495 0.475 0.495 0.495 650,000
Mar 18, 2024 0.500 0.500 0.485 0.500 0.500 784,000
Mar 15, 2024 0.495 0.500 0.495 0.500 0.500 314,000
Mar 14, 2024 0.500 0.510 0.495 0.500 0.500 1,837,000
Mar 13, 2024 0.500 0.500 0.500 0.500 0.500 -
Mar 12, 2024 0.500 0.510 0.495 0.500 0.500 476,000
Mar 11, 2024 0.530 0.530 0.500 0.500 0.500 1,321,000
Mar 8, 2024 0.495 0.530 0.490 0.520 0.520 1,165,000
Mar 7, 2024 0.500 0.500 0.500 0.500 0.500 1,000
Mar 6, 2024 0.500 0.500 0.490 0.490 0.490 239,000
Mar 5, 2024 0.500 0.500 0.490 0.500 0.500 222,000
Mar 4, 2024 0.510 0.530 0.495 0.500 0.500 2,736,000
Mar 1, 2024 0.510 0.510 0.495 0.510 0.510 615,000
Feb 29, 2024 0.500 0.500 0.495 0.500 0.500 219,000
Feb 28, 2024 0.500 0.510 0.495 0.495 0.495 900,000
Feb 27, 2024 0.500 0.520 0.495 0.510 0.510 757,000
Feb 26, 2024 0.500 0.520 0.495 0.520 0.520 752,000
Feb 23, 2024 0.500 0.520 0.500 0.520 0.520 693,000
Feb 22, 2024 0.495 0.510 0.495 0.510 0.510 1,257,000
Feb 21, 2024 0.480 0.495 0.480 0.495 0.495 1,141,000
Feb 20, 2024 0.490 0.495 0.470 0.475 0.475 289,000
Feb 19, 2024 0.475 0.490 0.465 0.490 0.490 110,000
Feb 16, 2024 0.465 0.475 0.465 0.470 0.470 72,000
Feb 15, 2024 0.470 0.480 0.460 0.475 0.475 721,000
Feb 14, 2024 0.475 0.475 0.470 0.475 0.475 291,000
Feb 9, 2024 0.475 0.475 0.475 0.475 0.475 -
Feb 8, 2024 0.485 0.485 0.475 0.485 0.485 369,000
Feb 7, 2024 0.475 0.480 0.475 0.480 0.480 36,000
Feb 6, 2024 0.480 0.485 0.470 0.475 0.475 462,000
Feb 5, 2024 0.470 0.490 0.470 0.485 0.485 588,000
Feb 2, 2024 0.475 0.480 0.470 0.480 0.480 186,000
Feb 1, 2024 0.475 0.480 0.470 0.480 0.480 637,000
Jan 31, 2024 0.465 0.475 0.440 0.475 0.475 481,000
Jan 30, 2024 0.465 0.480 0.465 0.480 0.480 851,000
Jan 29, 2024 0.470 0.480 0.465 0.480 0.480 381,000
Jan 26, 2024 0.470 0.470 0.460 0.470 0.470 1,139,000
Jan 25, 2024 0.465 0.470 0.455 0.470 0.470 204,000
Jan 24, 2024 0.470 0.470 0.460 0.470 0.470 439,000
Jan 23, 2024 0.470 0.510 0.445 0.470 0.470 3,088,000
Jan 22, 2024 0.470 0.470 0.460 0.470 0.470 923,000
Jan 19, 2024 0.450 0.465 0.430 0.465 0.465 1,024,000
Jan 18, 2024 0.480 0.480 0.455 0.470 0.470 458,000
Jan 17, 2024 0.480 0.480 0.425 0.465 0.465 3,224,000
Jan 16, 2024 0.485 0.500 0.480 0.500 0.500 3,668,000
Jan 15, 2024 0.530 0.530 0.530 0.530 0.530 -
Jan 12, 2024 0.490 0.530 0.490 0.530 0.530 1,366,000
Jan 11, 2024 0.495 0.520 0.485 0.520 0.520 547,000
Jan 10, 2024 0.510 0.510 0.485 0.495 0.495 8,471,000
Jan 9, 2024 0.530 0.540 0.500 0.510 0.510 11,395,000
Jan 8, 2024 0.470 0.640 0.455 0.570 0.570 7,219,000
Jan 5, 2024 0.425 0.475 0.425 0.470 0.470 2,046,000
Jan 4, 2024 0.430 0.445 0.425 0.445 0.445 411,000
Jan 3, 2024 0.425 0.430 0.420 0.430 0.430 284,000
Jan 2, 2024 0.420 0.425 0.415 0.425 0.425 115,000
Dec 29, 2023 0.415 0.420 0.410 0.420 0.420 224,000
Dec 28, 2023 0.415 0.415 0.410 0.410 0.410 220,000
Dec 27, 2023 0.415 0.415 0.400 0.415 0.415 192,000
Dec 22, 2023 0.420 0.420 0.405 0.415 0.415 703,000
Dec 21, 2023 0.410 0.420 0.410 0.420 0.420 280,000
Dec 20, 2023 0.410 0.420 0.410 0.420 0.420 364,000
Dec 19, 2023 0.410 0.415 0.405 0.415 0.415 686,000
Dec 18, 2023 0.400 0.410 0.400 0.410 0.410 1,319,000
Dec 15, 2023 0.395 0.400 0.395 0.395 0.395 281,000
Dec 14, 2023 0.385 0.395 0.380 0.395 0.395 897,000
Dec 13, 2023 0.390 0.405 0.385 0.400 0.400 574,000
Dec 12, 2023 0.385 0.385 0.370 0.385 0.385 742,000
Dec 11, 2023 0.375 0.390 0.375 0.390 0.390 481,000
Dec 8, 2023 0.385 0.400 0.375 0.375 0.375 1,342,000
Dec 7, 2023 0.385 0.405 0.380 0.405 0.405 556,000
Dec 6, 2023 0.390 0.400 0.385 0.400 0.400 727,000
Dec 5, 2023 0.405 0.405 0.345 0.390 0.390 1,945,000
Dec 4, 2023 0.400 0.415 0.395 0.395 0.395 172,000
Dec 1, 2023 0.390 0.405 0.370 0.405 0.405 1,388,692
Nov 30, 2023 0.415 0.410 0.385 0.410 0.410 1,099,000
Nov 29, 2023 0.405 0.405 0.400 0.410 0.410 1,052,000
Nov 28, 2023 0.410 0.410 0.405 0.405 0.405 1,244,000
Nov 27, 2023 0.415 0.415 0.405 0.415 0.415 34,000
Nov 24, 2023 0.410 0.420 0.410 0.420 0.420 30,000
Nov 23, 2023 0.420 0.420 0.415 0.420 0.420 40,000
Nov 22, 2023 0.410 0.420 0.410 0.420 0.420 310,000
Nov 21, 2023 0.415 0.425 0.405 0.420 0.420 983,000
Nov 20, 2023 0.400 0.415 0.400 0.415 0.415 396,000
Nov 17, 2023 0.400 0.400 0.380 0.400 0.400 719,000
Nov 16, 2023 0.400 0.405 0.400 0.405 0.405 464,000
Nov 15, 2023 0.400 0.410 0.400 0.405 0.405 204,000
Nov 14, 2023 0.385 0.400 0.385 0.395 0.395 109,000
Nov 13, 2023 0.415 0.415 0.395 0.400 0.400 1,245,000
Nov 10, 2023 0.415 0.415 0.415 0.415 0.415 -
Nov 9, 2023 0.400 0.415 0.400 0.415 0.415 18,000
Nov 8, 2023 0.400 0.415 0.400 0.410 0.410 75,000
Nov 7, 2023 0.410 0.410 0.400 0.410 0.410 155,000
Nov 6, 2023 0.400 0.410 0.395 0.410 0.410 369,000
Nov 3, 2023 0.405 0.405 0.380 0.400 0.400 2,770,000
Nov 2, 2023 0.405 0.410 0.405 0.405 0.405 126,000
Nov 1, 2023 0.400 0.410 0.400 0.410 0.410 183,000
Oct 31, 2023 0.410 0.420 0.390 0.420 0.420 288,000
Oct 30, 2023 0.410 0.410 0.410 0.410 0.410 -
Oct 27, 2023 0.405 0.410 0.390 0.410 0.410 148,000
Oct 26, 2023 0.410 0.415 0.400 0.410 0.410 129,000
Oct 25, 2023 0.420 0.435 0.410 0.415 0.415 192,000
Oct 24, 2023 0.415 0.415 0.410 0.420 0.420 43,000
Oct 20, 2023 0.405 0.415 0.400 0.415 0.415 66,000
Oct 19, 2023 0.400 0.420 0.400 0.420 0.420 243,000
Oct 18, 2023 0.410 0.425 0.410 0.425 0.425 45,100
Oct 17, 2023 0.410 0.420 0.410 0.420 0.420 129,000
Oct 16, 2023 0.420 0.425 0.410 0.425 0.425 392,000
Oct 13, 2023 0.405 0.420 0.410 0.420 0.420 480,000
Oct 12, 2023 0.415 0.425 0.415 0.425 0.425 103,000
Oct 11, 2023 0.410 0.415 0.410 0.425 0.425 27,000
Oct 10, 2023 0.420 0.420 0.415 0.420 0.420 153,000
Oct 9, 2023 0.405 0.420 0.400 0.420 0.420 295,000
Oct 6, 2023 0.395 0.415 0.395 0.415 0.415 94,000
Oct 5, 2023 0.400 0.420 0.395 0.415 0.415 584,000
Oct 4, 2023 0.400 0.405 0.390 0.405 0.405 408,000
Oct 3, 2023 0.400 0.410 0.390 0.405 0.405 238,000
Sep 29, 2023 0.400 0.410 0.395 0.410 0.410 175,000
Sep 28, 2023 0.400 0.400 0.400 0.400 0.400 -
Sep 27, 2023 0.390 0.390 0.385 0.390 0.390 34,000
Sep 26, 2023 0.400 0.410 0.400 0.410 0.410 120,000
Sep 25, 2023 0.410 0.410 0.385 0.400 0.400 813,550
Sep 22, 2023 0.380 0.415 0.375 0.380 0.380 646,000
Sep 21, 2023 0.360 0.375 0.360 0.370 0.370 288,000
Sep 20, 2023 0.370 0.375 0.360 0.360 0.360 551,000
Sep 19, 2023 0.375 0.375 0.375 0.375 0.375 -
Sep 18, 2023 0.375 0.375 0.375 0.375 0.375 -
Sep 15, 2023 0.380 0.380 0.375 0.375 0.375 74,000
Sep 14, 2023 0.370 0.380 0.360 0.380 0.380 126,000
Sep 13, 2023 0.010 Dividend
Sep 13, 2023 0.380 0.385 0.370 0.385 0.385 23,000
Sep 12, 2023 0.365 0.390 0.360 0.390 0.380 97,000
Sep 11, 2023 0.380 0.380 0.365 0.380 0.370 83,000
Sep 7, 2023 0.365 0.385 0.365 0.380 0.370 240,000
Sep 6, 2023 0.360 0.375 0.360 0.375 0.365 307,000
Sep 5, 2023 0.365 0.385 0.365 0.365 0.356 11,000
Sep 4, 2023 0.365 0.370 0.360 0.365 0.356 154,000
Aug 31, 2023 0.365 0.365 0.365 0.365 0.356 20,000
Aug 30, 2023 0.365 0.365 0.365 0.365 0.356 -
Aug 29, 2023 0.375 0.375 0.360 0.365 0.356 135,000
Aug 28, 2023 0.370 0.370 0.370 0.370 0.361 73,000
Aug 25, 2023 0.360 0.375 0.360 0.370 0.361 114,000
Aug 24, 2023 0.370 0.370 0.370 0.370 0.361 99,926
Aug 23, 2023 0.375 0.380 0.370 0.375 0.365 551,000
Aug 22, 2023 0.370 0.395 0.370 0.385 0.375 258,000
Aug 21, 2023 0.365 0.365 0.365 0.365 0.356 215,000
Aug 18, 2023 0.375 0.375 0.360 0.365 0.356 213,000
Aug 17, 2023 0.360 0.370 0.360 0.375 0.365 293,000
Aug 16, 2023 0.365 0.380 0.360 0.360 0.351 636,000
Aug 15, 2023 0.365 0.365 0.365 0.365 0.356 120,000
Aug 14, 2023 0.375 0.375 0.360 0.360 0.351 592,000
Aug 11, 2023 0.365 0.370 0.365 0.370 0.361 8,000
Aug 10, 2023 0.375 0.375 0.360 0.370 0.361 396,000
Aug 9, 2023 0.375 0.380 0.375 0.375 0.365 203,000
Aug 8, 2023 0.360 0.380 0.360 0.375 0.365 50,000
Aug 7, 2023 0.370 0.370 0.370 0.370 0.361 16,000
Aug 4, 2023 0.375 0.375 0.370 0.370 0.361 52,000
Aug 3, 2023 0.380 0.385 0.370 0.385 0.375 78,000
Aug 2, 2023 0.375 0.380 0.375 0.380 0.370 53,000
Aug 1, 2023 0.390 0.390 0.375 0.390 0.380 777,000
Jul 31, 2023 0.390 0.390 0.375 0.375 0.365 624,000
Jul 28, 2023 0.395 0.395 0.390 0.390 0.380 51,000
Jul 27, 2023 0.395 0.395 0.380 0.390 0.380 44,000
Jul 26, 2023 0.415 0.400 0.395 0.400 0.390 3,000
Jul 25, 2023 0.390 0.395 0.380 0.390 0.380 852,469
Jul 24, 2023 0.380 0.380 0.380 0.380 0.370 8,000
Jul 21, 2023 0.390 0.390 0.380 0.390 0.380 179,000
Jul 20, 2023 0.385 0.395 0.385 0.390 0.380 148,000
Jul 19, 2023 0.390 0.390 0.390 0.390 0.380 -
Jul 18, 2023 0.395 0.395 0.390 0.390 0.380 147,000
Jul 14, 2023 0.395 0.410 0.390 0.410 0.399 148,000
Jul 13, 2023 0.395 0.410 0.395 0.410 0.399 108,000
Jul 12, 2023 0.385 0.395 0.380 0.395 0.385 86,000
Jul 11, 2023 0.380 0.395 0.375 0.395 0.385 254,000
Jul 10, 2023 0.395 0.395 0.370 0.375 0.365 66,000
Jul 7, 2023 0.400 0.400 0.365 0.375 0.365 489,000
Jul 6, 2023 0.400 0.400 0.370 0.375 0.365 393,000
Jul 5, 2023 0.445 0.445 0.380 0.390 0.380 1,178,000
Jul 4, 2023 0.415 0.420 0.405 0.405 0.395 266,000
Jul 3, 2023 0.415 0.415 0.405 0.405 0.395 183,000
Jun 30, 2023 0.400 0.400 0.380 0.395 0.385 175,000
Jun 29, 2023 0.410 0.410 0.400 0.410 0.399 49,000
Jun 28, 2023 0.420 0.420 0.415 0.420 0.409 330,000
Jun 27, 2023 0.400 0.425 0.400 0.425 0.414 224,000
Jun 26, 2023 0.420 0.420 0.415 0.415 0.404 111,000
Jun 23, 2023 0.435 0.445 0.425 0.445 0.434 240,000
Jun 21, 2023 0.435 0.455 0.420 0.455 0.443 419,000
Jun 20, 2023 0.460 0.460 0.445 0.460 0.448 162,000
Jun 19, 2023 0.450 0.460 0.450 0.460 0.448 290,000
Jun 16, 2023 0.470 0.485 0.420 0.465 0.453 1,717,000
Jun 15, 2023 0.470 0.490 0.460 0.490 0.477 338,000
Jun 14, 2023 0.475 0.485 0.470 0.485 0.473 496,000
Jun 13, 2023 0.475 0.480 0.460 0.480 0.468 1,142,000
Jun 12, 2023 0.465 0.475 0.460 0.475 0.463 196,000
Jun 9, 2023 0.445 0.460 0.445 0.460 0.448 734,000
Jun 8, 2023 0.435 0.455 0.425 0.455 0.443 21,000
Jun 7, 2023 0.420 0.445 0.415 0.440 0.429 650,000
Jun 6, 2023 0.425 0.430 0.395 0.430 0.419 243,000
Jun 5, 2023 0.400 0.425 0.385 0.425 0.414 278,000
Jun 2, 2023 0.410 0.435 0.410 0.425 0.414 623,000
Jun 1, 2023 0.385 0.410 0.380 0.395 0.385 1,140,000
May 31, 2023 0.380 0.400 0.375 0.400 0.390 22,000
May 30, 2023 0.400 0.405 0.370 0.405 0.395 429,000
May 29, 2023 0.370 0.385 0.370 0.385 0.375 61,000
May 25, 2023 0.405 0.405 0.385 0.385 0.375 646,000
May 24, 2023 0.420 0.420 0.415 0.420 0.409 156,000
May 23, 2023 0.435 0.440 0.420 0.440 0.429 207,000
May 22, 2023 0.430 0.455 0.415 0.415 0.404 226,000
May 19, 2023 0.440 0.440 0.440 0.440 0.429 -
May 18, 2023 0.440 0.470 0.400 0.440 0.429 1,078,000
May 17, 2023 0.450 0.450 0.405 0.440 0.429 52,000
May 16, 2023 0.440 0.445 0.420 0.445 0.434 790,000
May 15, 2023 0.430 0.455 0.415 0.440 0.429 415,000
May 12, 2023 0.445 0.460 0.425 0.460 0.448 271,000
May 11, 2023 0.440 0.460 0.440 0.445 0.434 122,000
May 10, 2023 0.450 0.490 0.435 0.460 0.448 467,000
May 9, 2023 0.510 0.510 0.440 0.450 0.438 8,540,000
May 8, 2023 0.460 0.510 0.450 0.510 0.497 20,853,000
May 5, 2023 0.400 0.480 0.375 0.470 0.458 1,171,000
May 4, 2023 0.400 0.400 0.390 0.400 0.390 117,000
May 3, 2023 0.405 0.440 0.400 0.420 0.409 252,000
May 2, 2023 0.390 0.415 0.370 0.415 0.404 290,000
Apr 28, 2023 0.385 0.385 0.385 0.385 0.375 -
Apr 27, 2023 0.370 0.385 0.370 0.385 0.375 116,000
Apr 26, 2023 0.390 0.395 0.370 0.380 0.370 165,000