Want to see HK:0542 full AI Analyst Report?
TFG International Group Limited (0542) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -2.60% | 104,000 | 0.41 |
| Oct 29, 2026 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -8.33% | 72,000 | 0.29 |
| Oct 27, 2026 | 0.84 | 0.84 | 0.78 | 0.84 | 0.84 | -0.59% | 0 | 0.00 |
| Oct 26, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.17% | 588,000 | 2.44 |
| Oct 23, 2026 | 0.87 | 0.87 | 0.72 | 0.86 | 0.86 | -1.16% | 20,000 | 0.08 |
| Oct 22, 2026 | 0.87 | 0.87 | 0.82 | 0.87 | 0.87 | -1.14% | 608,000 | 2.63 |
| Oct 21, 2026 | 0.90 | 0.99 | 0.83 | 0.88 | 0.88 | +2.94% | 1,296,000 | 6.16 |
| Oct 20, 2026 | 0.84 | 0.85 | 0.73 | 0.85 | 0.85 | +0.00% | 1,436,000 | 7.65 |
| Oct 19, 2026 | 0.85 | 0.94 | 0.80 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.93 | 0.94 | 0.80 | 0.85 | 0.85 | -5.56% | 1,324,000 | 7.93 |
| Oct 15, 2026 | 0.92 | 0.92 | 0.85 | 0.90 | 0.90 | -0.55% | 1,272,000 | 8.67 |
| Oct 14, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -1.09% | 1,112,000 | 8.61 |
| Oct 13, 2026 | 0.95 | 0.97 | 0.83 | 0.92 | 0.92 | +1.67% | 3,712,000 | 51.95 |
| Oct 12, 2026 | 0.90 | 0.92 | 0.86 | 0.90 | 0.90 | +11.11% | 256,000 | 3.80 |
| Oct 09, 2026 | 0.81 | 0.89 | 0.62 | 0.81 | 0.81 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.81 | 0.85 | 0.64 | 0.81 | 0.81 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.81 | 0.81 | 0.71 | 0.81 | 0.81 | -2.41% | 0 | 0.00 |
| Oct 06, 2026 | 0.83 | 0.85 | 0.73 | 0.83 | 0.83 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.83 | 0.85 | 0.54 | 0.83 | 0.83 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.83 | 0.83 | 0.51 | 0.83 | 0.83 | -0.60% | 0 | 0.00 |
| Oct 01, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | 52,000 | 0.78 |
| Sep 29, 2026 | 0.84 | 0.87 | 0.68 | 0.84 | 0.84 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 180,000 | 2.81 |
| Sep 25, 2026 | 0.85 | 0.88 | 0.68 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.85 | 0.88 | 0.68 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | -0.59% | 0 | 0.00 |
| Sep 22, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -3.41% | 148,000 | 2.40 |
| Sep 21, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | +0.00% | 152,000 | 2.56 |
| Sep 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.00% | 8,000 | 0.14 |
| Sep 17, 2026 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 196,000 | 3.50 |
| Sep 15, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | +0.00% | 128,000 | 2.37 |
| Sep 14, 2026 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.56% | 256,080 | 5.13 |
| Sep 11, 2026 | 0.92 | 0.92 | 0.85 | 0.90 | 0.90 | +4.07% | 164,000 | 1.47 |
| Sep 10, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | +0.00% | 322,000 | 3.01 |
| Sep 09, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | +0.00% | 208,800 | 1.82 |
| Sep 08, 2026 | 0.82 | 0.88 | 0.81 | 0.86 | 0.86 | +6.83% | 339,200 | 2.80 |
| Sep 07, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | +0.00% | 216,000 | 1.68 |
| Sep 04, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | 204,000 | 1.50 |
| Sep 03, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | +1.25% | 88,000 | 0.61 |
| Sep 02, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +0.00% | 24,000 | 0.15 |
| Sep 01, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +0.00% | 20,000 | 0.12 |
| Aug 31, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +0.00% | 124,000 | 0.72 |
| Aug 28, 2026 | 0.66 | 0.80 | 0.65 | 0.80 | 0.80 | +33.33% | 240,600 | 1.33 |
| Aug 27, 2026 | 0.57 | 0.65 | 0.49 | 0.60 | 0.60 | +17.65% | 524,000 | 2.87 |
| Aug 26, 2026 | 0.66 | 0.66 | 0.51 | 0.51 | 0.51 | -36.25% | 376,000 | 2.01 |
| Aug 25, 2026 | 0.80 | 0.92 | 0.70 | 0.80 | 0.80 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.80 | 0.90 | 0.68 | 0.80 | 0.80 | +0.00% | 0 | 0.00 |
