Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.540	0.550	0.540	0.540	0.528	1,087,000
2023-08-16	0.560	0.630	0.540	0.540	0.528	3,613,000
2023-08-15	0.580	0.580	0.560	0.560	0.547	1,597,000
2023-08-14	0.610	0.610	0.570	0.580	0.567	2,599,200
2023-08-11	0.630	0.640	0.630	0.640	0.626	283,000
2023-08-10	0.660	0.670	0.650	0.650	0.635	916,000
2023-08-09	0.660	0.670	0.660	0.660	0.645	286,800
2023-08-08	0.670	0.700	0.650	0.670	0.655	1,434,800
2023-08-07	0.660	0.680	0.660	0.670	0.655	728,600
2023-08-04	0.670	0.710	0.670	0.680	0.665	1,727,200
2023-08-03	0.720	0.720	0.680	0.680	0.665	904,000
2023-08-02	0.730	0.730	0.680	0.720	0.704	1,593,200
2023-08-01	0.760	0.770	0.650	0.730	0.714	4,315,000
2023-07-31	0.630	0.760	0.590	0.760	0.743	5,227,000
2023-07-28	0.580	0.620	0.580	0.620	0.606	861,000
2023-07-27	0.590	0.640	0.590	0.620	0.606	395,200
2023-07-26	0.600	0.650	0.600	0.620	0.606	1,724,600
2023-07-25	0.560	0.620	0.560	0.600	0.587	614,000
2023-07-24	0.560	0.580	0.560	0.560	0.547	422,000
2023-07-21	0.580	0.600	0.580	0.580	0.567	770,800
2023-07-20	0.580	0.600	0.580	0.580	0.567	46,400
2023-07-19	0.600	0.600	0.580	0.580	0.567	698,000
2023-07-18	0.600	0.600	0.600	0.600	0.587	330,000
2023-07-14	0.550	0.610	0.550	0.600	0.587	1,402,800
2023-07-13	0.570	0.590	0.570	0.580	0.567	1,680,000
2023-07-12	0.570	0.580	0.560	0.560	0.547	576,000
2023-07-11	0.580	0.580	0.540	0.570	0.557	2,498,000
2023-07-10	0.600	0.600	0.580	0.580	0.567	8,000
2023-07-07	0.610	0.620	0.580	0.600	0.587	1,994,000
2023-07-06	0.600	0.610	0.570	0.610	0.596	1,811,800
2023-07-05	0.620	0.620	0.600	0.600	0.587	407,240
2023-07-04	0.620	0.620	0.600	0.600	0.587	774,000
2023-07-03	0.600	0.630	0.600	0.620	0.606	391,600
2023-06-30	0.620	0.660	0.600	0.600	0.587	1,273,000
2023-06-29	0.610	0.650	0.600	0.620	0.606	476,000
2023-06-28	0.640	0.660	0.600	0.640	0.626	1,012,600
2023-06-27	0.580	0.650	0.580	0.630	0.616	344,000
2023-06-26	0.620	0.620	0.590	0.590	0.577	656,600
2023-06-23	0.590	0.600	0.590	0.590	0.577	76,000
2023-06-21	0.590	0.620	0.590	0.590	0.577	757,000
2023-06-20	0.610	0.620	0.590	0.590	0.577	715,000
2023-06-19	0.570	0.610	0.570	0.600	0.587	598,600
2023-06-16	0.600	0.610	0.580	0.580	0.567	1,470,000
2023-06-15	0.600	0.630	0.590	0.590	0.577	4,091,000
2023-06-14	0.600	0.610	0.590	0.590	0.577	626,000
2023-06-13	0.560	0.610	0.560	0.590	0.577	882,000
2023-06-12	0.570	0.590	0.540	0.560	0.547	1,675,000
2023-06-09	0.570	0.600	0.570	0.600	0.587	358,000
2023-06-08	0.600	0.600	0.580	0.590	0.577	542,000
2023-06-07	0.590	0.650	0.590	0.600	0.587	3,572,000
2023-06-06	0.610	0.610	0.590	0.590	0.577	4,228,200
2023-06-05	0.620	0.630	0.570	0.600	0.587	3,935,600
2023-06-02	0.580	0.610	0.580	0.600	0.587	1,631,000
2023-06-01	0.680	0.680	0.560	0.580	0.567	7,711,000
2023-05-31	0.610	0.800	0.590	0.680	0.665	18,609,500
2023-05-30	0.480	0.630	0.480	0.610	0.596	13,616,600
2023-05-29	0.460	0.495	0.455	0.475	0.464	4,937,601
2023-05-25	0.455	0.465	0.435	0.450	0.440	1,230,000
2023-05-24	0.425	0.510	0.425	0.455	0.445	5,328,000
2023-05-23	0.410	0.430	0.410	0.430	0.420	317,000

← NewerPage 14 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.