Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.470	0.470	0.430	0.435	0.425	479,000
2024-02-09	0.460	0.540	0.430	0.470	0.460	64,000
2024-02-08	0.410	0.465	0.410	0.435	0.425	836,300
2024-02-07	0.430	0.460	0.430	0.435	0.425	298,000
2024-02-06	0.425	0.430	0.425	0.425	0.416	109,000
2024-02-05	0.440	0.445	0.420	0.430	0.420	159,200
2024-02-02	0.420	0.420	0.415	0.420	0.411	152,000
2024-02-01	0.420	0.420	0.410	0.420	0.411	135,000
2024-01-31	0.420	0.425	0.420	0.420	0.411	97,000
2024-01-30	0.420	0.425	0.415	0.420	0.411	94,000
2024-01-29	0.430	0.430	0.425	0.425	0.416	4,000
2024-01-26	0.410	0.440	0.410	0.420	0.411	1,026,600
2024-01-25	0.420	0.420	0.410	0.410	0.401	364,000
2024-01-24	0.425	0.425	0.395	0.425	0.416	1,436,000
2024-01-23	0.425	0.430	0.420	0.425	0.416	446,000
2024-01-22	0.425	0.460	0.410	0.425	0.416	1,865,600
2024-01-19	0.425	0.440	0.410	0.425	0.416	1,471,000
2024-01-18	0.425	0.470	0.400	0.405	0.396	2,450,000
2024-01-17	0.425	0.425	0.415	0.425	0.416	572,000
2024-01-16	0.410	0.435	0.405	0.425	0.416	1,032,000
2024-01-15	0.430	0.440	0.400	0.410	0.401	818,000
2024-01-12	0.440	0.440	0.430	0.430	0.420	46,000
2024-01-11	0.430	0.440	0.420	0.440	0.430	1,167,000
2024-01-10	0.435	0.435	0.420	0.435	0.425	618,200
2024-01-09	0.415	0.465	0.415	0.445	0.435	814,000
2024-01-08	0.430	0.435	0.425	0.435	0.425	92,020
2024-01-05	0.440	0.440	0.440	0.440	0.430	0
2024-01-04	0.440	0.445	0.435	0.440	0.430	90,000
2024-01-03	0.440	0.440	0.440	0.440	0.430	0
2024-01-02	0.430	0.460	0.430	0.440	0.430	153,000
2023-12-29	0.430	0.435	0.430	0.435	0.425	26,200
2023-12-28	0.440	0.445	0.430	0.440	0.430	173,000
2023-12-27	0.435	0.450	0.430	0.440	0.430	441,000
2023-12-22	0.425	0.440	0.425	0.435	0.425	612,000
2023-12-21	0.435	0.440	0.435	0.440	0.430	6,000
2023-12-20	0.430	0.440	0.430	0.435	0.425	249,000
2023-12-19	0.440	0.460	0.425	0.430	0.420	462,000
2023-12-18	0.430	0.455	0.415	0.440	0.430	2,379,000
2023-12-15	0.435	0.440	0.415	0.440	0.430	319,000
2023-12-14	0.435	0.455	0.435	0.455	0.445	113,000
2023-12-13	0.450	0.450	0.445	0.450	0.440	455,000
2023-12-12	0.450	0.450	0.445	0.450	0.440	408,000
2023-12-11	0.460	0.460	0.450	0.460	0.450	122,000
2023-12-08	0.465	0.465	0.465	0.465	0.455	0
2023-12-07	0.465	0.465	0.455	0.465	0.455	338,400
2023-12-06	0.485	0.495	0.460	0.460	0.450	617,400
2023-12-05	0.495	0.495	0.465	0.470	0.460	489,000
2023-12-04	0.480	0.495	0.460	0.480	0.469	786,000
2023-12-01	0.485	0.495	0.465	0.470	0.460	598,000
2023-11-30	0.455	0.495	0.455	0.455	0.445	638,000
2023-11-29	0.480	0.520	0.455	0.455	0.445	1,232,000
2023-11-28	0.450	0.460	0.445	0.460	0.450	406,000
2023-11-27	0.455	0.460	0.450	0.450	0.440	436,200
2023-11-24	0.455	0.485	0.455	0.470	0.460	308,000
2023-11-23	0.450	0.450	0.450	0.450	0.440	61,000
2023-11-22	0.450	0.450	0.450	0.450	0.440	25,600
2023-11-21	0.450	0.465	0.450	0.460	0.450	21,000
2023-11-20	0.450	0.455	0.450	0.450	0.440	163,000
2023-11-17	0.455	0.480	0.455	0.455	0.445	362,000
2023-11-16	0.455	0.485	0.440	0.450	0.440	1,306,000

← NewerPage 12 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.