Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.410	0.430	0.410	0.430	0.420	317,000
2023-05-22	0.435	0.460	0.425	0.435	0.425	3,965,000
2023-05-19	0.400	0.490	0.400	0.415	0.406	3,931,000
2023-05-18	0.395	0.405	0.390	0.395	0.386	340,800
2023-05-17	0.380	0.395	0.380	0.390	0.381	640,000
2023-05-16	0.380	0.380	0.375	0.375	0.367	119,000
2023-05-15	0.375	0.375	0.370	0.375	0.367	605,000
2023-05-12	0.380	0.380	0.370	0.375	0.367	142,000
2023-05-11	0.375	0.380	0.375	0.380	0.372	110,000
2023-05-10	0.375	0.390	0.370	0.370	0.362	19,000
2023-05-09	0.375	0.380	0.375	0.380	0.372	54,000
2023-05-08	0.390	0.390	0.375	0.380	0.372	23,000
2023-05-05	0.400	0.400	0.370	0.390	0.381	1,192,000
2023-05-04	0.370	0.390	0.365	0.390	0.381	206,000
2023-05-03	0.370	0.370	0.365	0.370	0.362	216,000
2023-05-02	0.365	0.375	0.365	0.365	0.357	190,000
2023-04-28	0.410	0.410	0.365	0.365	0.357	232,000
2023-04-27	0.405	0.405	0.360	0.370	0.362	92,600
2023-04-26	0.370	0.380	0.365	0.365	0.357	467,200
2023-04-25	0.375	0.380	0.370	0.370	0.362	273,800
2023-04-24	0.370	0.390	0.370	0.380	0.372	116,000
2023-04-21	0.395	0.395	0.370	0.375	0.367	192,000
2023-04-20	0.380	0.380	0.360	0.375	0.367	584,000
2023-04-19	0.375	0.390	0.370	0.375	0.367	1,480,000
2023-04-18	0.370	0.380	0.360	0.365	0.357	438,000
2023-04-17	0.390	0.390	0.360	0.360	0.352	1,012,000
2023-04-14	0.380	0.400	0.370	0.380	0.372	775,000
2023-04-13	0.370	0.380	0.365	0.380	0.372	186,000
2023-04-12	0.360	0.390	0.360	0.370	0.362	336,000
2023-04-11	0.370	0.390	0.360	0.390	0.381	1,268,000
2023-04-06	0.360	0.390	0.360	0.370	0.362	152,000
2023-04-04	0.355	0.360	0.355	0.360	0.352	12,000
2023-04-03	0.350	0.380	0.350	0.355	0.347	67,000
2023-03-31	0.360	0.420	0.360	0.360	0.352	295,000
2023-03-30	0.380	0.380	0.370	0.370	0.362	171,200
2023-03-29	0.390	0.390	0.370	0.375	0.367	812,000
2023-03-28	0.405	0.405	0.380	0.395	0.386	1,926,000
2023-03-27	0.410	0.420	0.400	0.420	0.411	89,000
2023-03-24	0.400	0.400	0.400	0.400	0.391	0
2023-03-23	0.420	0.420	0.395	0.400	0.391	56,000
2023-03-22	0.395	0.420	0.390	0.420	0.411	33,000
2023-03-21	0.400	0.405	0.395	0.395	0.386	308,000
2023-03-20	0.405	0.405	0.400	0.405	0.396	52,000
2023-03-17	0.425	0.430	0.400	0.400	0.391	81,000
2023-03-16	0.400	0.400	0.400	0.400	0.391	7,000
2023-03-15	0.425	0.425	0.390	0.395	0.386	62,400
2023-03-14	0.420	0.430	0.420	0.430	0.420	21,000
2023-03-13	0.420	0.430	0.420	0.430	0.420	29,800
2023-03-10	0.425	0.430	0.425	0.430	0.420	78,000
2023-03-09	0.415	0.430	0.415	0.425	0.416	27,000
2023-03-08	0.430	0.430	0.430	0.430	0.420	50,400
2023-03-07	0.420	0.430	0.420	0.430	0.420	106,400
2023-03-06	0.430	0.430	0.415	0.420	0.411	38,600
2023-03-03	0.430	0.430	0.425	0.430	0.420	52,200
2023-03-02	0.455	0.455	0.430	0.430	0.420	13,440
2023-03-01	0.425	0.450	0.425	0.450	0.440	27,200
2023-02-28	0.425	0.435	0.415	0.420	0.411	59,400
2023-02-27	0.410	0.450	0.410	0.450	0.440	7,000
2023-02-24	0.435	0.435	0.435	0.435	0.425	2,600
2023-02-23	0.445	0.445	0.415	0.435	0.425	36,000

← NewerPage 15 of 21 · 1,230 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.