Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.660	0.720	0.660	0.670	0.655	18,000
2022-05-31	0.670	0.680	0.670	0.670	0.655	246,000
2022-05-30	0.690	0.710	0.610	0.660	0.645	271,000
2022-05-27	0.700	0.720	0.690	0.690	0.675	242,400
2022-05-26	0.710	0.710	0.710	0.710	0.694	40,000
2022-05-25	0.710	0.720	0.690	0.710	0.694	16,000
2022-05-24	0.750	0.760	0.750	0.750	0.733	23,200
2022-05-23	0.710	0.730	0.710	0.720	0.704	131,000
2022-05-20	0.800	0.800	0.750	0.750	0.733	2,000
2022-05-19	0.790	0.790	0.680	0.710	0.694	28,800
2022-05-18	0.710	0.750	0.710	0.730	0.714	7,000
2022-05-17	0.720	0.750	0.720	0.750	0.733	372,000
2022-05-16	0.720	0.750	0.710	0.730	0.714	422,000
2022-05-13	0.750	0.770	0.750	0.750	0.733	716,000
2022-05-12	0.770	0.790	0.690	0.690	0.675	121,000
2022-05-11	0.800	0.800	0.730	0.730	0.714	94,000
2022-05-10	0.790	0.790	0.740	0.740	0.723	23,000
2022-05-06	0.740	0.820	0.720	0.800	0.782	74,000
2022-05-05	0.780	0.780	0.780	0.780	0.763	1,000
2022-05-04	0.860	0.860	0.830	0.830	0.811	2,000
2022-05-03	0.730	0.810	0.730	0.800	0.782	19,000
2022-04-29	0.720	0.770	0.720	0.770	0.753	16,000
2022-04-28	0.800	0.800	0.780	0.780	0.763	26,000
2022-04-27	0.760	0.780	0.740	0.780	0.763	630,000
2022-04-26	0.720	0.800	0.720	0.780	0.763	1,018,400
2022-04-25	0.770	0.770	0.720	0.720	0.704	260,000
2022-04-22	0.760	0.820	0.760	0.810	0.792	83,000
2022-04-21	0.770	0.810	0.770	0.800	0.782	9,000
2022-04-20	0.820	0.820	0.820	0.820	0.802	600
2022-04-19	0.780	0.830	0.770	0.820	0.802	28,000
2022-04-14	0.810	0.810	0.750	0.780	0.763	1,300,000
2022-04-13	0.800	0.830	0.800	0.820	0.802	214,220
2022-04-12	0.830	0.840	0.790	0.810	0.792	372,000
2022-04-11	0.880	0.880	0.840	0.840	0.821	250,000
2022-04-08	0.880	0.890	0.850	0.890	0.870	1,308,000
2022-04-07	0.880	0.880	0.850	0.880	0.860	238,200
2022-04-06	0.830	0.880	0.830	0.880	0.860	326,200
2022-04-04	0.850	0.900	0.850	0.870	0.851	1,104,200
2022-04-01	0.850	0.890	0.830	0.890	0.870	743,000
2022-03-31	0.880	0.890	0.840	0.890	0.870	444,073
2022-03-30	0.870	0.880	0.800	0.880	0.860	1,094,800
2022-03-29	0.900	0.900	0.840	0.880	0.860	247,000
2022-03-28	0.910	0.990	0.870	0.890	0.870	1,605,400
2022-03-25	0.820	0.890	0.820	0.890	0.870	3,739,800
2022-03-24	0.840	0.850	0.810	0.810	0.792	292,800
2022-03-23	0.800	0.840	0.800	0.810	0.792	1,151,200
2022-03-22	0.780	0.830	0.780	0.800	0.782	1,807,600
2022-03-21	0.810	0.810	0.760	0.800	0.782	408,400
2022-03-18	0.850	0.850	0.790	0.810	0.792	1,984,200
2022-03-17	0.780	0.800	0.750	0.790	0.772	685,000
2022-03-16	0.770	0.780	0.730	0.780	0.763	1,974,000
2022-03-15	0.780	0.850	0.750	0.750	0.733	3,939,200
2022-03-14	0.750	0.780	0.750	0.770	0.753	2,106,000
2022-03-11	0.750	0.760	0.730	0.760	0.743	515,000
2022-03-10	0.750	0.780	0.700	0.750	0.733	2,034,800
2022-03-09	0.590	0.780	0.580	0.730	0.714	4,206,800
2022-03-08	0.710	0.770	0.500	0.530	0.518	2,567,000
2022-03-07	0.730	0.800	0.680	0.710	0.694	5,495,420
2022-03-04	0.720	0.730	0.710	0.710	0.694	150,000
2022-03-03	0.710	0.710	0.710	0.710	0.694	281,000

← NewerPage 19 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.