Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.440	0.470	0.430	0.440	0.430	273,740
2022-08-25	0.420	0.440	0.420	0.440	0.430	256,000
2022-08-24	0.440	0.440	0.420	0.440	0.430	210,400
2022-08-23	0.440	0.590	0.430	0.440	0.430	2,847,260
2022-08-22	0.400	0.425	0.355	0.420	0.411	779,000
2022-08-19	0.345	0.370	0.345	0.360	0.352	719,600
2022-08-18	0.360	0.405	0.325	0.325	0.318	1,772,000
2022-08-17	0.380	0.385	0.350	0.370	0.362	681,000
2022-08-16	0.410	0.410	0.385	0.400	0.391	561,600
2022-08-15	0.425	0.425	0.380	0.400	0.391	806,000
2022-08-12	0.430	0.435	0.425	0.425	0.416	370,400
2022-08-11	0.460	0.465	0.420	0.420	0.411	1,050,000
2022-08-10	0.430	0.460	0.430	0.460	0.450	8,400
2022-08-09	0.475	0.475	0.475	0.475	0.464	8,400
2022-08-08	0.465	0.475	0.455	0.460	0.450	50,000
2022-08-05	0.480	0.510	0.450	0.460	0.450	692,000
2022-08-04	0.490	0.490	0.475	0.475	0.464	14,000
2022-08-03	0.520	0.520	0.450	0.475	0.464	488,000
2022-08-02	0.520	0.520	0.500	0.510	0.499	173,200
2022-08-01	0.520	0.520	0.520	0.520	0.508	50,000
2022-07-29	0.520	0.520	0.520	0.520	0.508	400,000
2022-07-28	0.530	0.530	0.520	0.530	0.518	257,400
2022-07-27	0.540	0.540	0.510	0.510	0.499	55,000
2022-07-26	0.580	0.580	0.520	0.550	0.538	319,000
2022-07-25	0.530	0.610	0.530	0.600	0.587	71,000
2022-07-22	0.530	0.530	0.520	0.520	0.508	474,000
2022-07-21	0.520	0.530	0.520	0.520	0.508	107,000
2022-07-20	0.540	0.540	0.530	0.540	0.528	177,752
2022-07-19	0.520	0.570	0.520	0.540	0.528	147,000
2022-07-18	0.530	0.540	0.530	0.530	0.518	21,000
2022-07-15	0.560	0.560	0.550	0.550	0.538	10,200
2022-07-14	0.560	0.580	0.560	0.570	0.557	22,000
2022-07-13	0.600	0.630	0.590	0.590	0.577	161,300
2022-07-12	0.550	0.650	0.550	0.600	0.587	376,200
2022-07-11	0.540	0.540	0.530	0.530	0.518	12,400
2022-07-08	0.560	0.560	0.550	0.550	0.538	60,600
2022-07-07	0.580	0.590	0.570	0.570	0.557	90,000
2022-07-06	0.580	0.580	0.570	0.580	0.567	175,000
2022-07-05	0.550	0.600	0.550	0.580	0.567	130,455
2022-07-04	0.580	0.580	0.580	0.580	0.567	11,000
2022-06-30	0.590	0.590	0.580	0.580	0.567	62,000
2022-06-29	0.580	0.580	0.580	0.580	0.567	5,600
2022-06-28	0.610	0.610	0.600	0.600	0.587	120,200
2022-06-27	0.610	0.610	0.590	0.610	0.596	258,000
2022-06-24	0.650	0.650	0.620	0.620	0.606	16,800
2022-06-23	0.580	0.650	0.580	0.650	0.635	86,660
2022-06-22	0.650	0.660	0.640	0.640	0.626	249,000
2022-06-21	0.600	0.650	0.600	0.650	0.635	218,400
2022-06-20	0.590	0.610	0.590	0.610	0.596	26,460
2022-06-17	0.590	0.600	0.590	0.590	0.577	286,000
2022-06-16	0.630	0.640	0.620	0.630	0.616	78,400
2022-06-15	0.640	0.640	0.600	0.600	0.587	672,000
2022-06-14	0.610	0.640	0.610	0.640	0.626	10,000
2022-06-13	0.610	0.640	0.610	0.640	0.626	233,000
2022-06-10	0.580	0.620	0.580	0.620	0.606	244,000
2022-06-09	0.660	0.660	0.650	0.650	0.635	25,800
2022-06-08	0.670	0.670	0.620	0.650	0.635	130,000
2022-06-07	0.680	0.710	0.680	0.680	0.665	85,200
2022-06-06	0.670	0.670	0.620	0.670	0.655	162,600
2022-06-02	0.670	0.670	0.670	0.670	0.655	50,000

← NewerPage 18 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.