TradeGo FinTech Limited (HKG:8017)
Hong Kong
· Delayed Price · Currency is HKD 1.190
0.00 (0.00%)
Apr 29, 2026, 3:59 PM HKT
TradeGo FinTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | - | 1,170,000 |
| Apr 28, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | - | 344,000 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 900,000 |
| Apr 24, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 1,091,000 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 444,000 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | - | 1,936,000 |
| Apr 21, 2026 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | - | 932,000 |
| Apr 20, 2026 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -2.40% | 1,200,000 |
| Apr 17, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 1,008,000 |
| Apr 16, 2026 | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | 0.80% | 2,012,000 |
| Apr 15, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 148,000 |
| Apr 14, 2026 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 736,000 |
| Apr 13, 2026 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -2.34% | 1,044,000 |
| Apr 10, 2026 | 1.20 | 1.29 | 1.20 | 1.28 | 1.28 | 6.67% | 1,986,300 |
| Apr 9, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 492,000 |
| Apr 8, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 812,000 |
| Apr 2, 2026 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | 5.17% | 1,724,000 |
| Apr 1, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 1,700,000 |
| Mar 31, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 884,000 |
| Mar 30, 2026 | 1.19 | 1.22 | 1.16 | 1.16 | 1.16 | -7.20% | 2,000,000 |
| Mar 27, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 888,000 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -6.11% | 1,652,000 |
| Mar 25, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 592,000 |
| Mar 24, 2026 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | - | 1,600,000 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.25 | 1.30 | 1.30 | - | 3,756,000 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -2.26% | 596,000 |
| Mar 19, 2026 | 1.36 | 1.38 | 1.30 | 1.33 | 1.33 | -5.00% | 5,176,000 |
| Mar 18, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 1,528,000 |
| Mar 17, 2026 | 1.44 | 1.49 | 1.39 | 1.39 | 1.39 | -1.42% | 2,176,000 |
| Mar 16, 2026 | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | 2.92% | 2,164,000 |
| Mar 13, 2026 | 1.36 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 2,648,000 |
| Mar 12, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -4.14% | 1,308,000 |
| Mar 11, 2026 | 1.42 | 1.48 | 1.37 | 1.45 | 1.45 | 2.11% | 2,840,358 |
| Mar 10, 2026 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | 3.65% | 1,915,400 |
| Mar 9, 2026 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 3.01% | 1,232,000 |
| Mar 6, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 3.10% | 228,000 |
| Mar 5, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 844,000 |
| Mar 4, 2026 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | -3.03% | 1,308,000 |
| Mar 3, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -5.04% | 1,988,000 |
| Mar 2, 2026 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 1,264,000 |
| Feb 27, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 3.57% | 1,280,000 |
| Feb 26, 2026 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | - | 1,540,000 |
| Feb 25, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 3,432,000 |
| Feb 24, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 580,000 |
| Feb 23, 2026 | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | 0.69% | 1,116,000 |
| Feb 20, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -5.26% | 264,000 |
| Feb 16, 2026 | 1.50 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 368,000 |
| Feb 13, 2026 | 1.51 | 1.55 | 1.47 | 1.48 | 1.48 | -1.99% | 1,016,000 |
| Feb 12, 2026 | 1.43 | 1.55 | 1.41 | 1.51 | 1.51 | 6.34% | 2,780,000 |
| Feb 11, 2026 | 1.39 | 1.46 | 1.39 | 1.42 | 1.42 | 2.16% | 1,740,000 |
| Feb 10, 2026 | 1.29 | 1.42 | 1.29 | 1.39 | 1.39 | 7.75% | 1,440,000 |
| Feb 9, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 700,000 |
| Feb 6, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 440,000 |
| Feb 5, 2026 | 1.30 | 1.32 | 1.24 | 1.29 | 1.29 | -2.27% | 860,000 |
| Feb 4, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 268,000 |
| Feb 3, 2026 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | 3.13% | 4,024,000 |
| Feb 2, 2026 | 1.34 | 1.39 | 1.28 | 1.28 | 1.28 | -7.91% | 4,492,000 |
| Jan 30, 2026 | 1.41 | 1.44 | 1.35 | 1.39 | 1.39 | -0.71% | 1,468,000 |
| Jan 29, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -6.04% | 2,812,000 |
| Jan 28, 2026 | 1.55 | 1.57 | 1.47 | 1.49 | 1.49 | -3.25% | 4,640,000 |
| Jan 27, 2026 | 1.55 | 1.56 | 1.47 | 1.54 | 1.54 | -0.65% | 4,164,000 |
| Jan 26, 2026 | 1.50 | 1.56 | 1.46 | 1.55 | 1.55 | 1.97% | 2,672,000 |
| Jan 23, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -1.94% | 2,944,000 |
| Jan 22, 2026 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | -0.64% | 2,112,000 |
| Jan 21, 2026 | 1.60 | 1.63 | 1.52 | 1.56 | 1.56 | -3.70% | 3,880,000 |
| Jan 20, 2026 | 1.64 | 1.65 | 1.57 | 1.62 | 1.62 | - | 3,560,000 |
| Jan 19, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 2,504,000 |
| Jan 16, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 2,064,000 |
| Jan 15, 2026 | 1.63 | 1.65 | 1.58 | 1.62 | 1.62 | -0.61% | 3,212,000 |
| Jan 14, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 2,788,000 |
| Jan 13, 2026 | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | 2.47% | 2,720,000 |
| Jan 12, 2026 | 1.67 | 1.69 | 1.60 | 1.62 | 1.62 | -2.99% | 5,284,000 |
| Jan 9, 2026 | 1.69 | 1.72 | 1.67 | 1.67 | 1.67 | -0.60% | 5,796,000 |
| Jan 8, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 4,784,000 |
| Jan 7, 2026 | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | -0.61% | 3,940,000 |
| Jan 6, 2026 | 1.63 | 1.77 | 1.61 | 1.63 | 1.63 | - | 5,260,000 |
| Jan 5, 2026 | 1.56 | 1.63 | 1.49 | 1.63 | 1.63 | 4.49% | 4,336,000 |
| Jan 2, 2026 | 1.45 | 1.57 | 1.45 | 1.56 | 1.56 | 8.33% | 3,276,000 |
| Dec 31, 2025 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -2.04% | 2,476,000 |
| Dec 30, 2025 | 1.45 | 1.49 | 1.40 | 1.47 | 1.47 | 3.52% | 2,940,000 |
| Dec 29, 2025 | 1.42 | 1.45 | 1.37 | 1.42 | 1.42 | 5.19% | 2,860,000 |
| Dec 24, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | 0.75% | 596,444 |
| Dec 23, 2025 | 1.42 | 1.44 | 1.33 | 1.34 | 1.34 | -4.96% | 1,604,000 |
| Dec 22, 2025 | 1.34 | 1.48 | 1.34 | 1.41 | 1.41 | 5.22% | 3,804,000 |
| Dec 19, 2025 | 1.20 | 1.37 | 1.20 | 1.34 | 1.34 | 11.67% | 5,036,000 |
| Dec 18, 2025 | 1.21 | 1.25 | 1.17 | 1.20 | 1.20 | -1.64% | 10,292,000 |
| Dec 17, 2025 | 1.19 | 1.27 | 1.15 | 1.22 | 1.22 | 1.67% | 5,772,000 |
| Dec 16, 2025 | 1.23 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 1,712,000 |
| Dec 15, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 2,332,000 |
| Dec 12, 2025 | 1.18 | 1.25 | 1.14 | 1.23 | 1.23 | 4.24% | 5,452,000 |
| Dec 11, 2025 | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -6.35% | 1,972,000 |
| Dec 10, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | 1,728,000 |
| Dec 9, 2025 | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 1,680,000 |
| Dec 8, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 2,588,000 |
| Dec 5, 2025 | 1.21 | 1.32 | 1.19 | 1.30 | 1.30 | 7.44% | 3,796,000 |
| Dec 4, 2025 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 8.04% | 3,268,000 |
| Dec 3, 2025 | 1.16 | 1.20 | 1.08 | 1.12 | 1.12 | -5.08% | 6,384,000 |
| Dec 2, 2025 | 1.25 | 1.27 | 1.18 | 1.18 | 1.18 | -6.35% | 2,608,000 |
| Dec 1, 2025 | 1.30 | 1.35 | 1.20 | 1.26 | 1.26 | -3.08% | 3,824,000 |
| Nov 28, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 260,000 |