Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.420	0.450	0.415	0.415	0.406	211,600
2023-02-21	0.410	0.415	0.410	0.415	0.406	24,000
2023-02-20	0.440	0.440	0.410	0.415	0.406	48,000
2023-02-17	0.405	0.420	0.405	0.410	0.401	34,200
2023-02-16	0.390	0.410	0.390	0.405	0.396	626,200
2023-02-15	0.405	0.410	0.400	0.405	0.396	122,800
2023-02-14	0.435	0.435	0.405	0.405	0.396	442,000
2023-02-13	0.425	0.425	0.425	0.425	0.416	26,000
2023-02-10	0.400	0.420	0.400	0.400	0.391	71,000
2023-02-09	0.400	0.435	0.400	0.435	0.425	101,000
2023-02-08	0.400	0.400	0.400	0.400	0.391	22,000
2023-02-07	0.405	0.420	0.400	0.420	0.411	55,000
2023-02-06	0.420	0.420	0.420	0.420	0.411	200
2023-02-03	0.420	0.425	0.415	0.425	0.416	72,000
2023-02-02	0.445	0.450	0.415	0.425	0.416	312,200
2023-02-01	0.410	0.445	0.405	0.410	0.401	291,600
2023-01-31	0.450	0.450	0.425	0.425	0.416	85,000
2023-01-30	0.435	0.475	0.420	0.450	0.440	166,000
2023-01-27	0.385	0.480	0.385	0.435	0.425	934,000
2023-01-26	0.370	0.445	0.365	0.435	0.425	667,000
2023-01-20	0.375	0.380	0.375	0.380	0.372	192,000
2023-01-19	0.365	0.400	0.365	0.370	0.362	281,100
2023-01-18	0.395	0.395	0.365	0.385	0.376	147,000
2023-01-17	0.370	0.380	0.360	0.370	0.362	721,200
2023-01-16	0.375	0.380	0.370	0.375	0.367	163,400
2023-01-13	0.360	0.360	0.360	0.360	0.352	139,500
2023-01-12	0.360	0.380	0.360	0.360	0.352	385,000
2023-01-11	0.360	0.360	0.360	0.360	0.352	58,400
2023-01-10	0.365	0.365	0.360	0.360	0.352	67,000
2023-01-09	0.365	0.365	0.360	0.360	0.352	107,600
2023-01-06	0.350	0.365	0.350	0.365	0.357	199,000
2023-01-05	0.365	0.365	0.350	0.355	0.347	245,600
2023-01-04	0.365	0.370	0.350	0.360	0.352	76,000
2023-01-03	0.355	0.365	0.350	0.365	0.357	480,000
2022-12-30	0.360	0.365	0.350	0.365	0.357	942,000
2022-12-29	0.365	0.365	0.355	0.355	0.347	74,000
2022-12-28	0.360	0.360	0.350	0.355	0.347	446,000
2022-12-23	0.370	0.370	0.370	0.370	0.362	0
2022-12-22	0.360	0.375	0.360	0.370	0.362	66,000
2022-12-21	0.360	0.365	0.360	0.365	0.357	11,000
2022-12-20	0.380	0.380	0.355	0.360	0.352	6,800
2022-12-19	0.370	0.370	0.370	0.370	0.362	620
2022-12-16	0.355	0.370	0.355	0.370	0.362	13,400
2022-12-15	0.360	0.360	0.360	0.360	0.352	11,000
2022-12-14	0.360	0.385	0.355	0.355	0.347	102,000
2022-12-13	0.370	0.370	0.360	0.370	0.362	337,200
2022-12-12	0.380	0.405	0.370	0.375	0.367	19,600
2022-12-09	0.390	0.395	0.380	0.395	0.386	228,000
2022-12-08	0.380	0.405	0.380	0.390	0.381	42,000
2022-12-07	0.400	0.410	0.400	0.405	0.396	236,000
2022-12-06	0.375	0.390	0.375	0.390	0.381	594,200
2022-12-05	0.375	0.375	0.375	0.375	0.367	264,000
2022-12-02	0.355	0.370	0.355	0.370	0.362	122,000
2022-12-01	0.365	0.395	0.365	0.370	0.362	224,000
2022-11-30	0.355	0.355	0.350	0.355	0.347	228,000
2022-11-29	0.355	0.365	0.350	0.355	0.347	428,000
2022-11-28	0.360	0.395	0.360	0.365	0.357	289,000
2022-11-25	0.365	0.365	0.350	0.355	0.347	64,000
2022-11-24	0.355	0.355	0.355	0.355	0.347	9,600
2022-11-23	0.365	0.365	0.360	0.365	0.357	34,000

← NewerPage 16 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.