Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.530	0.530	0.520	0.520	0.508	644,800
2024-05-14	0.510	0.530	0.510	0.510	0.499	500,600
2024-05-13	0.530	0.530	0.500	0.510	0.499	1,208,200
2024-05-10	0.530	0.530	0.520	0.530	0.518	407,000
2024-05-09	0.510	0.530	0.510	0.530	0.518	520,700
2024-05-08	0.530	0.530	0.520	0.520	0.508	414,000
2024-05-07	0.530	0.570	0.510	0.540	0.528	2,331,000
2024-05-06	0.510	0.540	0.500	0.510	0.499	320,000
2024-05-03	0.500	0.560	0.500	0.520	0.508	481,400
2024-05-02	0.495	0.500	0.495	0.500	0.489	207,000
2024-04-30	0.490	0.500	0.490	0.490	0.479	52,000
2024-04-29	0.510	0.510	0.480	0.480	0.469	454,600
2024-04-26	0.495	0.520	0.495	0.510	0.499	704,300
2024-04-25	0.500	0.520	0.490	0.495	0.484	417,000
2024-04-24	0.475	0.520	0.475	0.500	0.489	334,000
2024-04-23	0.485	0.495	0.485	0.495	0.484	131,800
2024-04-22	0.490	0.495	0.485	0.490	0.479	237,000
2024-04-19	0.520	0.520	0.485	0.495	0.484	1,058,800
2024-04-18	0.510	0.520	0.510	0.520	0.508	131,000
2024-04-17	0.550	0.550	0.520	0.530	0.518	340,000
2024-04-16	0.540	0.580	0.530	0.530	0.518	409,000
2024-04-15	0.570	0.570	0.520	0.530	0.518	506,000
2024-04-12	0.580	0.580	0.520	0.570	0.557	1,397,000
2024-04-11	0.530	0.540	0.510	0.510	0.499	612,500
2024-04-10	0.560	0.610	0.530	0.530	0.518	3,412,600
2024-04-09	0.600	0.600	0.560	0.560	0.547	2,264,000
2024-04-08	0.600	0.600	0.520	0.600	0.587	5,182,400
2024-04-05	0.465	0.600	0.460	0.570	0.557	4,562,200
2024-04-03	0.460	0.500	0.450	0.460	0.450	2,061,000
2024-04-02	0.420	0.460	0.420	0.450	0.440	614,600
2024-03-28	0.420	0.420	0.420	0.420	0.411	0
2024-03-27	0.415	0.415	0.415	0.415	0.406	70,000
2024-03-26	0.425	0.425	0.410	0.415	0.406	123,200
2024-03-25	0.425	0.425	0.425	0.425	0.416	4,000
2024-03-22	0.405	0.415	0.400	0.415	0.406	32,600
2024-03-21	0.425	0.430	0.425	0.430	0.420	603,000
2024-03-20	0.415	0.425	0.415	0.425	0.416	42,600
2024-03-19	0.430	0.430	0.430	0.430	0.420	7,600
2024-03-18	0.430	0.430	0.430	0.430	0.420	78,400
2024-03-15	0.430	0.440	0.430	0.430	0.420	81,500
2024-03-14	0.450	0.465	0.430	0.430	0.420	428,000
2024-03-13	0.465	0.465	0.420	0.440	0.430	76,000
2024-03-12	0.425	0.430	0.425	0.430	0.420	22,000
2024-03-11	0.445	0.445	0.425	0.430	0.420	264,800
2024-03-08	0.430	0.445	0.430	0.445	0.435	103,600
2024-03-07	0.420	0.435	0.420	0.435	0.425	340,400
2024-03-06	0.415	0.435	0.415	0.435	0.425	2,892,000
2024-03-05	0.420	0.420	0.410	0.420	0.411	64,000
2024-03-04	0.420	0.435	0.410	0.420	0.411	1,037,000
2024-03-01	0.440	0.440	0.370	0.440	0.430	1,544,000
2024-02-29	0.420	0.430	0.415	0.430	0.420	179,700
2024-02-28	0.430	0.440	0.425	0.435	0.425	127,000
2024-02-27	0.440	0.445	0.425	0.445	0.435	116,800
2024-02-26	0.450	0.450	0.445	0.445	0.435	93,000
2024-02-23	0.460	0.460	0.460	0.460	0.450	164,000
2024-02-22	0.460	0.460	0.460	0.460	0.450	117,000
2024-02-21	0.445	0.460	0.440	0.460	0.450	230,000
2024-02-20	0.440	0.440	0.440	0.440	0.430	2,000
2024-02-19	0.450	0.475	0.445	0.445	0.435	66,000
2024-02-16	0.435	0.475	0.435	0.450	0.440	183,000

← NewerPage 11 of 21 · 1,234 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.