Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.350	0.360	0.350	0.355	0.347	36,000
2022-11-21	0.370	0.375	0.350	0.350	0.342	274,000
2022-11-18	0.355	0.370	0.355	0.370	0.362	275,600
2022-11-17	0.360	0.370	0.350	0.355	0.347	138,000
2022-11-16	0.380	0.380	0.365	0.375	0.367	130,000
2022-11-15	0.360	0.360	0.360	0.360	0.352	83,000
2022-11-14	0.350	0.360	0.350	0.360	0.352	295,000
2022-11-11	0.350	0.380	0.350	0.380	0.372	186,000
2022-11-10	0.370	0.370	0.365	0.365	0.357	165,000
2022-11-09	0.365	0.380	0.355	0.360	0.352	134,800
2022-11-08	0.365	0.365	0.350	0.350	0.342	13,600
2022-11-07	0.355	0.355	0.350	0.350	0.342	141,000
2022-11-04	0.370	0.370	0.350	0.355	0.347	206,000
2022-11-03	0.350	0.360	0.350	0.360	0.352	49,000
2022-11-02	0.375	0.375	0.350	0.355	0.347	131,000
2022-11-01	0.350	0.365	0.350	0.365	0.357	375,000
2022-10-31	0.365	0.380	0.350	0.365	0.357	73,000
2022-10-28	0.365	0.365	0.365	0.365	0.357	86,000
2022-10-27	0.360	0.365	0.360	0.365	0.357	30,000
2022-10-26	0.350	0.350	0.350	0.350	0.342	35,000
2022-10-25	0.355	0.370	0.350	0.350	0.342	28,000
2022-10-24	0.375	0.375	0.355	0.355	0.347	100,200
2022-10-21	0.380	0.385	0.360	0.375	0.367	69,000
2022-10-20	0.360	0.360	0.350	0.350	0.342	62,000
2022-10-19	0.395	0.400	0.350	0.350	0.342	366,000
2022-10-18	0.375	0.375	0.375	0.375	0.367	16,000
2022-10-17	0.380	0.380	0.360	0.375	0.367	41,000
2022-10-14	0.355	0.395	0.355	0.355	0.347	87,000
2022-10-13	0.355	0.355	0.355	0.355	0.347	21,000
2022-10-12	0.350	0.355	0.350	0.355	0.347	1,106,000
2022-10-11	0.380	0.380	0.375	0.375	0.367	120,000
2022-10-10	0.345	0.385	0.345	0.385	0.376	47,000
2022-10-07	0.385	0.385	0.385	0.385	0.376	0
2022-10-06	0.350	0.385	0.350	0.385	0.376	7,000
2022-10-05	0.360	0.395	0.360	0.385	0.376	44,000
2022-10-03	0.345	0.350	0.345	0.350	0.342	6,000
2022-09-30	0.350	0.350	0.350	0.350	0.342	29,000
2022-09-29	0.360	0.360	0.350	0.350	0.342	98,000
2022-09-28	0.385	0.385	0.350	0.350	0.342	200,600
2022-09-27	0.405	0.410	0.385	0.385	0.376	306,000
2022-09-26	0.415	0.425	0.385	0.385	0.376	284,000
2022-09-23	0.400	0.420	0.375	0.375	0.367	585,000
2022-09-22	0.365	0.415	0.365	0.405	0.396	308,000
2022-09-21	0.385	0.390	0.370	0.370	0.362	79,000
2022-09-20	0.385	0.430	0.385	0.390	0.381	393,000
2022-09-19	0.385	0.385	0.385	0.385	0.376	10,000
2022-09-16	0.380	0.380	0.380	0.380	0.372	21,000
2022-09-15	0.400	0.410	0.400	0.410	0.401	167,800
2022-09-14	0.400	0.405	0.380	0.405	0.396	1,230,600
2022-09-13	0.400	0.400	0.380	0.380	0.372	136,020
2022-09-09	0.390	0.390	0.370	0.370	0.362	632,000
2022-09-08	0.405	0.405	0.365	0.395	0.386	240,000
2022-09-07	0.380	0.385	0.380	0.380	0.372	97,400
2022-09-06	0.380	0.380	0.380	0.380	0.372	50,000
2022-09-05	0.405	0.405	0.405	0.405	0.396	178,000
2022-09-02	0.425	0.425	0.405	0.410	0.401	180,000
2022-09-01	0.405	0.405	0.385	0.395	0.386	117,000
2022-08-31	0.430	0.455	0.425	0.425	0.416	1,078,000
2022-08-30	0.455	0.455	0.405	0.430	0.420	109,600
2022-08-29	0.465	0.465	0.440	0.455	0.445	78,600

← NewerPage 17 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.