Tongguan Gold Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.500	0.510	0.485	0.500	0.489	670,800
2024-08-08	0.495	0.540	0.490	0.500	0.489	1,226,000
2024-08-07	0.500	0.520	0.485	0.500	0.489	918,000
2024-08-06	0.500	0.510	0.500	0.500	0.489	245,200
2024-08-05	0.510	0.510	0.500	0.500	0.489	510,000
2024-08-02	0.510	0.520	0.510	0.520	0.508	256,000
2024-08-01	0.520	0.520	0.510	0.520	0.508	122,000
2024-07-31	0.520	0.520	0.510	0.520	0.508	530,000
2024-07-30	0.520	0.520	0.485	0.520	0.508	3,627,000
2024-07-29	0.510	0.530	0.510	0.520	0.508	794,000
2024-07-26	0.520	0.520	0.520	0.520	0.508	1,158,000
2024-07-25	0.500	0.510	0.500	0.510	0.499	516,800
2024-07-24	0.510	0.510	0.510	0.510	0.499	232,000
2024-07-23	0.510	0.520	0.510	0.510	0.499	914,800
2024-07-22	0.500	0.510	0.500	0.500	0.489	490,000
2024-07-19	0.510	0.510	0.500	0.500	0.489	883,400
2024-07-18	0.510	0.520	0.510	0.520	0.508	671,000
2024-07-17	0.530	0.530	0.510	0.520	0.508	326,000
2024-07-16	0.520	0.520	0.510	0.510	0.499	216,400
2024-07-15	0.530	0.530	0.520	0.520	0.508	942,000
2024-07-12	0.520	0.530	0.520	0.520	0.508	349,000
2024-07-11	0.530	0.540	0.510	0.520	0.508	240,180
2024-07-10	0.510	0.530	0.510	0.510	0.499	4,249,000
2024-07-09	0.510	0.530	0.510	0.510	0.499	360,000
2024-07-08	0.510	0.510	0.500	0.510	0.499	424,000
2024-07-05	0.510	0.510	0.510	0.510	0.499	550,400
2024-07-04	0.510	0.510	0.510	0.510	0.499	18,200
2024-07-03	0.520	0.520	0.500	0.510	0.499	982,000
2024-07-02	0.540	0.540	0.540	0.540	0.528	325,000
2024-06-28	0.550	0.550	0.540	0.540	0.528	236,000
2024-06-27	0.540	0.540	0.540	0.540	0.528	82,000
2024-06-26	0.540	0.540	0.530	0.530	0.518	252,660
2024-06-25	0.520	0.540	0.520	0.540	0.528	287,000
2024-06-24	0.500	0.540	0.500	0.520	0.508	1,563,000
2024-06-21	0.500	0.510	0.500	0.500	0.489	96,300
2024-06-20	0.510	0.510	0.510	0.510	0.499	0
2024-06-19	0.510	0.510	0.500	0.510	0.499	319,000
2024-06-18	0.500	0.510	0.500	0.510	0.499	429,200
2024-06-17	0.510	0.510	0.500	0.510	0.499	896,000
2024-06-14	0.520	0.520	0.510	0.520	0.508	142,000
2024-06-13	0.510	0.530	0.510	0.530	0.518	1,592,000
2024-06-12	0.510	0.530	0.510	0.530	0.518	85,800
2024-06-11	0.500	0.530	0.500	0.530	0.518	218,000
2024-06-07	0.520	0.520	0.510	0.520	0.508	286,000
2024-06-06	0.520	0.530	0.520	0.530	0.518	284,000
2024-06-05	0.530	0.530	0.520	0.530	0.518	216,000
2024-06-04	0.530	0.540	0.530	0.530	0.518	130,400
2024-06-03	0.540	0.550	0.510	0.540	0.528	1,542,000
2024-05-31	0.530	0.530	0.520	0.530	0.518	147,000
2024-05-30	0.540	0.560	0.520	0.530	0.518	1,300,000
2024-05-29	0.560	0.570	0.540	0.550	0.538	488,000
2024-05-28	0.600	0.600	0.570	0.570	0.557	713,000
2024-05-27	0.580	0.620	0.570	0.600	0.587	7,113,000
2024-05-24	0.580	0.580	0.560	0.580	0.567	699,800
2024-05-23	0.540	0.590	0.540	0.570	0.557	2,453,000
2024-05-22	0.530	0.610	0.530	0.590	0.577	3,453,220
2024-05-21	0.530	0.550	0.520	0.530	0.518	673,400
2024-05-20	0.540	0.570	0.520	0.530	0.518	2,811,600
2024-05-17	0.520	0.560	0.520	0.520	0.508	929,800
2024-05-16	0.530	0.530	0.520	0.520	0.508	644,800

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0320 HKD
2025-06-12	0.0120 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.