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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.64	0.65	0.65	0.66	0.64	1.31M
September 25, 2025	0.66	0.65	0.65	0.66	0.64	259,000
September 24, 2025	0.65	0.65	0.65	0.66	0.64	706,000
September 23, 2025	0.66	0.64	0.64	0.67	0.64	1.07M
September 22, 2025	0.68	0.67	0.67	0.68	0.66	305,000
September 19, 2025	0.67	0.67	0.67	0.68	0.67	486,000
September 18, 2025	0.68	0.68	0.68	0.68	0.66	700,000
September 17, 2025	0.68	0.68	0.68	0.68	0.67	364,000
September 16, 2025	0.67	0.68	0.68	0.69	0.66	670,000
September 15, 2025	0.66	0.68	0.68	0.68	0.65	9.5M
September 12, 2025	0.65	0.66	0.66	0.67	0.63	17.79M
September 11, 2025	0.66	0.65	0.65	0.67	0.63	8.22M
September 10, 2025	0.66	0.67	0.67	0.67	0.66	543,000
September 09, 2025	0.67	0.67	0.67	0.68	0.67	286,000
September 08, 2025	0.68	0.67	0.67	0.68	0.67	130,000
September 05, 2025	0.67	0.67	0.67	0.68	0.67	122,000
September 04, 2025	0.67	0.68	0.68	0.68	0.67	51,000
September 03, 2025	0.67	0.68	0.68	0.68	0.66	234,000
September 02, 2025	0.68	0.68	0.68	0.69	0.67	408,000
September 01, 2025	0.68	0.69	0.69	0.69	0.68	271,000
August 29, 2025	0.67	0.68	0.68	0.68	0.67	226,000
August 28, 2025	0.67	0.67	0.67	0.68	0.67	1.38M
August 27, 2025	0.67	0.67	0.67	0.68	0.66	3.02M
August 26, 2025	0.67	0.68	0.68	0.68	0.66	2.14M
August 25, 2025	0.68	0.68	0.68	0.68	0.65	2.51M
August 22, 2025	0.68	0.68	0.68	0.68	0.64	2.77M
August 21, 2025	0.68	0.69	0.69	0.69	0.67	1.67M
August 20, 2025	0.69	0.69	0.69	0.7	0.68	2.36M
August 19, 2025	0.69	0.69	0.69	0.7	0.69	167,000
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

Tian Ge Interactive Holdings Limited (1980.HK) HKSE