Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.485	0.500	0.460	0.460	0.450	248,800
2023-11-14	0.455	0.490	0.455	0.460	0.450	14,000
2023-11-13	0.450	0.495	0.450	0.475	0.464	224,000
2023-11-10	0.445	0.485	0.440	0.440	0.430	22,000
2023-11-09	0.455	0.455	0.445	0.445	0.435	58,400
2023-11-08	0.460	0.460	0.455	0.455	0.445	33,000
2023-11-07	0.445	0.480	0.445	0.470	0.460	82,000
2023-11-06	0.445	0.495	0.435	0.445	0.435	284,000
2023-11-03	0.435	0.435	0.435	0.435	0.425	24,000
2023-11-02	0.430	0.435	0.430	0.430	0.420	88,000
2023-11-01	0.430	0.470	0.425	0.435	0.425	12,500
2023-10-31	0.425	0.455	0.425	0.435	0.425	107,200
2023-10-30	0.435	0.435	0.435	0.435	0.425	53,400
2023-10-27	0.445	0.445	0.430	0.435	0.425	1,079,400
2023-10-26	0.430	0.445	0.430	0.445	0.435	73,000
2023-10-25	0.445	0.445	0.440	0.445	0.435	108,000
2023-10-24	0.445	0.450	0.440	0.440	0.430	173,000
2023-10-20	0.450	0.450	0.450	0.450	0.440	28,000
2023-10-19	0.445	0.445	0.445	0.445	0.435	0
2023-10-18	0.440	0.450	0.435	0.445	0.435	37,000
2023-10-17	0.450	0.450	0.425	0.445	0.435	67,400
2023-10-16	0.460	0.465	0.445	0.450	0.440	164,000
2023-10-13	0.440	0.440	0.440	0.440	0.430	22,000
2023-10-12	0.455	0.455	0.420	0.435	0.425	606,000
2023-10-11	0.420	0.425	0.410	0.425	0.416	46,000
2023-10-10	0.430	0.445	0.420	0.425	0.416	176,000
2023-10-09	0.445	0.445	0.425	0.430	0.420	210,000
2023-10-06	0.435	0.445	0.425	0.445	0.435	176,000
2023-10-05	0.430	0.440	0.420	0.440	0.430	201,000
2023-10-04	0.440	0.465	0.440	0.440	0.430	476,000
2023-10-03	0.450	0.475	0.450	0.450	0.440	266,000
2023-09-29	0.460	0.490	0.450	0.490	0.479	45,400
2023-09-28	0.455	0.455	0.450	0.450	0.440	131,000
2023-09-27	0.460	0.485	0.450	0.460	0.450	111,000
2023-09-26	0.480	0.480	0.470	0.470	0.460	286,400
2023-09-25	0.480	0.480	0.480	0.480	0.469	204,000
2023-09-22	0.490	0.520	0.480	0.480	0.469	29,000
2023-09-21	0.475	0.480	0.475	0.480	0.469	425,000
2023-09-20	0.495	0.510	0.490	0.495	0.484	149,400
2023-09-19	0.500	0.530	0.500	0.500	0.489	56,000
2023-09-18	0.540	0.540	0.500	0.500	0.489	260,000
2023-09-15	0.490	0.560	0.490	0.540	0.528	273,000
2023-09-14	0.490	0.510	0.475	0.485	0.474	62,000
2023-09-13	0.500	0.510	0.490	0.490	0.479	38,000
2023-09-12	0.510	0.530	0.495	0.510	0.499	236,000
2023-09-11	0.500	0.550	0.485	0.495	0.484	108,000
2023-09-07	0.490	0.590	0.485	0.500	0.489	788,400
2023-09-06	0.465	0.495	0.465	0.470	0.460	1,044,300
2023-09-05	0.485	0.500	0.470	0.480	0.469	404,000
2023-09-04	0.485	0.490	0.475	0.485	0.474	440,000
2023-08-31	0.500	0.500	0.480	0.480	0.469	805,000
2023-08-30	0.495	0.510	0.495	0.510	0.499	32,000
2023-08-29	0.490	0.510	0.490	0.510	0.499	141,000
2023-08-28	0.495	0.540	0.470	0.485	0.474	2,011,000
2023-08-25	0.510	0.530	0.500	0.520	0.508	623,200
2023-08-24	0.510	0.540	0.495	0.500	0.489	51,000
2023-08-23	0.510	0.510	0.510	0.510	0.499	0
2023-08-22	0.540	0.560	0.500	0.510	0.499	769,400
2023-08-21	0.490	0.530	0.490	0.530	0.518	1,034,200
2023-08-18	0.560	0.560	0.500	0.510	0.499	1,872,000

← NewerPage 13 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.