TipRanks
TFG International Group Limited (HK:0542)
:0542
Hong Kong Market
0542
TFG International Group Limited
RESEARCH TOOLSreports
Want to see HK:0542 full AI Analyst Report?

TFG International Group Limited (0542) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 21, 2026
0.61
0.74
0.60
0.80
0.80
0.00%
28,000
0.13
Aug 20, 2026
0.80
0.80
0.75
0.80
0.80
-2.44%
0
0.00
Aug 19, 2026
0.82
0.82
0.65
0.82
0.82
-1.20%
0
0.00
Aug 18, 2026
0.83
0.83
0.60
0.83
0.83
-1.19%
0
0.00
Aug 17, 2026
0.84
0.90
0.72
0.84
0.84
0.00%
0
0.00
Aug 14, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
116,000
0.45
Aug 13, 2026
0.67
0.85
0.67
0.84
0.84
+12.00%
32,800
0.12
Aug 12, 2026
0.75
0.75
0.67
0.75
0.75
0.00%
0
0.00
Aug 11, 2026
0.75
0.80
0.67
0.75
0.75
0.00%
0
0.00
Aug 10, 2026
0.75
0.83
0.67
0.75
0.75
0.00%
0
0.00
Aug 07, 2026
0.75
0.75
0.67
0.75
0.75
-3.85%
0
0.00
Aug 06, 2026
0.78
0.78
0.78
0.78
0.78
+5.41%
4,000
0.01
Aug 05, 2026
0.74
0.85
0.74
0.74
0.74
0.00%
0
0.00
Aug 04, 2026
0.74
0.85
0.74
0.74
0.74
0.00%
0
0.00
Aug 03, 2026
0.74
0.81
0.74
0.74
0.74
0.00%
0
0.00
Jul 31, 2026
0.74
0.83
0.74
0.74
0.74
0.00%
0
0.00
Jul 30, 2026
0.74
0.74
0.54
0.74
0.74
0.00%
320
<0.01
Jul 29, 2026
0.74
0.74
0.54
0.74
0.74
0.00%
0
0.00
Jul 28, 2026
0.74
0.83
0.54
0.74
0.74
0.00%
0
0.00
Rows:
50