Trigiant Group Limited - 1300.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.81	0.85	0.85	0.85	0.79	948,000
February 16, 2026	0.86	0.81	0.81	0.86	0.79	1.59M
February 13, 2026	0.91	0.85	0.85	0.91	0.83	4.27M
February 12, 2026	0.84	0.91	0.91	0.92	0.82	6.92M
February 11, 2026	0.83	0.82	0.82	0.85	0.79	3.31M
February 10, 2026	0.82	0.83	0.83	0.84	0.8	4.46M
February 09, 2026	0.7	0.81	0.81	0.88	0.7	14.33M
February 06, 2026	0.69	0.7	0.7	0.7	0.68	668,000
February 05, 2026	0.72	0.71	0.71	0.73	0.69	794,000
February 04, 2026	0.72	0.72	0.72	0.72	0.67	1.61M
February 03, 2026	0.67	0.71	0.71	0.73	0.67	1.67M
February 02, 2026	0.68	0.67	0.67	0.7	0.65	2.51M
January 30, 2026	0.69	0.69	0.69	0.69	0.66	3.7M
January 29, 2026	0.7	0.69	0.69	0.75	0.66	2.06M
January 28, 2026	0.72	0.7	0.7	0.76	0.7	1.31M
January 27, 2026	0.7	0.68	0.68	0.71	0.68	512,000
January 26, 2026	0.71	0.7	0.7	0.71	0.64	4.26M
January 23, 2026	0.75	0.72	0.72	0.75	0.7	2.46M
January 22, 2026	0.7	0.75	0.75	0.79	0.68	4.19M
January 21, 2026	0.75	0.7	0.7	0.75	0.66	6.11M
January 20, 2026	0.74	0.74	0.74	0.76	0.69	3.69M
January 19, 2026	0.66	0.74	0.74	0.75	0.66	6.78M
January 16, 2026	0.64	0.66	0.66	0.69	0.6	7.32M
January 15, 2026	0.61	0.63	0.63	0.65	0.58	8.05M
January 14, 2026	0.53	0.6	0.6	0.67	0.53	23.06M
January 13, 2026	0.51	0.53	0.53	0.54	0.5	3.31M
January 12, 2026	0.48	0.5	0.5	0.55	0.48	5.15M
January 09, 2026	0.49	0.5	0.5	0.55	0.48	7.78M
January 08, 2026	0.4	0.51	0.51	0.52	0.4	23.91M
January 07, 2026	0.39	0.39	0.39	0.4	0.38	2.13M
January 06, 2026	0.37	0.39	0.39	0.39	0.37	1.85M
January 05, 2026	0.38	0.38	0.38	0.38	0.37	1.56M
January 02, 2026	0.39	0.4	0.4	0.41	0.38	2.46M
December 31, 2025	0.4	0.4	0.4	0.41	0.37	3.48M
December 30, 2025	0.38	0.4	0.4	0.4	0.38	6.71M
December 29, 2025	0.34	0.37	0.37	0.38	0.34	10.41M
December 24, 2025	0.34	0.34	0.34	0.34	0.34	732,000
December 23, 2025	0.32	0.33	0.33	0.33	0.32	1.99M
December 22, 2025	0.31	0.32	0.32	0.32	0.31	4.1M
December 19, 2025	0.31	0.31	0.31	0.31	0.3	2.91M
December 18, 2025	0.31	0.3	0.3	0.31	0.3	210,000
December 17, 2025	0.3	0.31	0.31	0.31	0.3	506,000
December 16, 2025	0.31	0.31	0.31	0.31	0.31	450,000
December 15, 2025	0.31	0.31	0.31	0.31	0.31	0
December 12, 2025	0.31	0.31	0.31	0.31	0.31	226,000
December 11, 2025	0.31	0.31	0.31	0.31	0.31	20,000
December 10, 2025	0.31	0.31	0.31	0.31	0.31	0
December 09, 2025	0.31	0.32	0.32	0.32	0.3	2.4M
December 08, 2025	0.31	0.31	0.31	0.31	0.31	12,000
December 05, 2025	0.31	0.31	0.31	0.31	0.31	478,000
December 04, 2025	0.31	0.31	0.31	0.31	0.31	72,000
December 03, 2025	0.31	0.31	0.31	0.31	0.31	0
December 02, 2025	0.31	0.31	0.31	0.31	0.31	0
December 01, 2025	0.31	0.31	0.31	0.31	0.31	20,000
November 28, 2025	0.31	0.32	0.32	0.32	0.31	104,000
November 27, 2025	0.32	0.32	0.32	0.32	0.32	486,000
November 26, 2025	0.32	0.31	0.31	0.32	0.31	250,000
November 25, 2025	0.31	0.31	0.31	0.31	0.31	0
November 24, 2025	0.31	0.32	0.32	0.32	0.31	1.01M
November 21, 2025	0.3	0.31	0.31	0.31	0.3	880,000

Trigiant Group Limited (1300.HK) HKSE