Tian Ge Interactive Holdings Limited - 1980.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.68	0.69	0.69	0.69	0.68	1.68M
August 15, 2025	0.67	0.68	0.68	0.68	0.67	266,000
August 14, 2025	0.68	0.68	0.68	0.68	0.67	299,000
August 13, 2025	0.68	0.68	0.68	0.69	0.68	418,000
August 12, 2025	0.68	0.68	0.68	0.69	0.67	1.85M
August 11, 2025	0.68	0.68	0.68	0.68	0.67	1.42M
August 08, 2025	0.67	0.69	0.69	0.69	0.67	325,000
August 07, 2025	0.68	0.67	0.67	0.69	0.67	851,000
August 06, 2025	0.69	0.69	0.69	0.69	0.68	452,000
August 05, 2025	0.68	0.69	0.69	0.69	0.68	629,000
August 04, 2025	0.69	0.69	0.69	0.69	0.68	1.59M
August 01, 2025	0.7	0.69	0.69	0.71	0.69	3.29M
July 31, 2025	0.71	0.7	0.7	0.71	0.69	363,000
July 30, 2025	0.7	0.7	0.7	0.7	0.69	431,000
July 29, 2025	0.69	0.7	0.7	0.7	0.69	3.6M
July 28, 2025	0.66	0.69	0.69	0.7	0.66	6.74M
July 25, 2025	0.67	0.66	0.66	0.67	0.66	554,000
July 24, 2025	0.67	0.67	0.67	0.68	0.66	1.05M
July 23, 2025	0.69	0.68	0.68	0.69	0.68	595,000
July 22, 2025	0.68	0.69	0.69	0.69	0.68	633,000
July 21, 2025	0.67	0.68	0.68	0.69	0.67	1.42M
July 18, 2025	0.68	0.67	0.67	0.69	0.67	9.98M
July 17, 2025	0.68	0.68	0.68	0.69	0.68	520,000
July 16, 2025	0.68	0.68	0.68	0.7	0.68	1.32M
July 15, 2025	0.67	0.68	0.68	0.71	0.67	235,000
July 14, 2025	0.67	0.7	0.68	0.7	0.67	577,000
July 11, 2025	0.68	0.67	0.65	0.68	0.67	366,000
July 10, 2025	0.67	0.67	0.67	0.68	0.67	76,000
July 09, 2025	0.67	0.67	0.67	0.67	0.67	68,000
July 08, 2025	0.67	0.67	0.67	0.67	0.66	352,000
July 07, 2025	0.67	0.67	0.67	0.67	0.66	198,000
July 04, 2025	0.66	0.67	0.67	0.67	0.66	169,000
July 03, 2025	0.66	0.67	0.67	0.67	0.65	1.31M
July 02, 2025	0.67	0.66	0.66	0.67	0.65	669,000
June 30, 2025	0.66	0.67	0.67	0.67	0.66	765,000
June 27, 2025	0.66	0.67	0.67	0.68	0.66	346,000
June 26, 2025	0.68	0.67	0.67	0.68	0.66	896,000
June 25, 2025	0.68	0.68	0.68	0.7	0.68	404,000
June 24, 2025	0.67	0.68	0.68	0.69	0.67	541,000
June 23, 2025	0.67	0.68	0.68	0.68	0.67	245,000
June 20, 2025	0.67	0.69	0.69	0.7	0.67	778,000
June 19, 2025	0.69	0.67	0.67	0.69	0.66	1.43M
June 18, 2025	0.7	0.69	0.69	0.7	0.68	607,000
June 17, 2025	0.73	0.71	0.71	0.73	0.69	1.91M
June 16, 2025	0.67	0.74	0.74	0.74	0.67	2.62M
June 13, 2025	0.68	0.67	0.67	0.68	0.66	1.26M
June 12, 2025	0.68	0.7	0.7	0.72	0.68	1.07M
June 11, 2025	0.66	0.71	0.71	0.72	0.66	3.11M
June 10, 2025	0.69	0.67	0.67	0.69	0.67	1.11M
June 09, 2025	0.77	0.69	0.69	0.77	0.68	6.85M
June 06, 2025	0.74	0.78	0.78	0.81	0.71	5.67M
June 05, 2025	0.6	0.74	0.74	0.79	0.59	18.73M
June 04, 2025	0.58	0.61	0.61	0.62	0.58	13.33M
June 03, 2025	0.58	0.58	0.58	0.59	0.57	1.75M
June 02, 2025	0.6	0.59	0.59	0.6	0.57	6.17M
May 30, 2025	0.58	0.6	0.6	0.6	0.58	447,000
May 29, 2025	0.58	0.59	0.59	0.6	0.58	1.57M
May 28, 2025	0.59	0.59	0.59	0.6	0.58	386,000
May 27, 2025	0.6	0.6	0.6	0.6	0.59	786,000
May 26, 2025	0.59	0.6	0.6	0.6	0.58	4.31M

Tian Ge Interactive Holdings Limited (1980.HK) HKSE