Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.710	0.710	0.710	0.710	0.694	64,000
2022-03-01	0.720	0.730	0.720	0.730	0.714	54,200
2022-02-28	0.720	0.740	0.710	0.720	0.704	371,000
2022-02-25	0.720	0.750	0.710	0.750	0.733	544,000
2022-02-24	0.720	0.750	0.720	0.750	0.733	322,660
2022-02-23	0.750	0.750	0.720	0.720	0.704	307,000
2022-02-22	0.730	0.730	0.720	0.720	0.704	370,000
2022-02-21	0.760	0.760	0.730	0.750	0.733	90,000
2022-02-18	0.740	0.770	0.740	0.750	0.733	923,200
2022-02-17	0.710	0.750	0.700	0.710	0.694	390,600
2022-02-16	0.720	0.750	0.710	0.750	0.733	172,000
2022-02-15	0.710	0.710	0.710	0.710	0.694	4,000
2022-02-14	0.700	0.710	0.700	0.710	0.694	11,000
2022-02-11	0.720	0.740	0.720	0.720	0.704	25,000
2022-02-10	0.730	0.740	0.730	0.740	0.723	112,800
2022-02-09	0.720	0.740	0.700	0.700	0.684	268,000
2022-02-08	0.740	0.740	0.720	0.720	0.704	7,900
2022-02-07	0.750	0.750	0.730	0.730	0.714	8,400
2022-02-04	0.730	0.750	0.720	0.750	0.733	258,000
2022-01-31	0.750	0.750	0.750	0.750	0.733	232,000
2022-01-28	0.730	0.760	0.730	0.750	0.733	262,000
2022-01-27	0.730	0.770	0.720	0.740	0.723	79,000
2022-01-26	0.730	0.750	0.730	0.750	0.733	246,800
2022-01-25	0.740	0.750	0.740	0.750	0.733	396,000
2022-01-24	0.730	0.750	0.730	0.740	0.723	211,000
2022-01-21	0.750	0.760	0.710	0.720	0.704	663,000
2022-01-20	0.750	0.750	0.740	0.750	0.733	245,000
2022-01-19	0.720	0.740	0.720	0.730	0.714	298,700
2022-01-18	0.690	0.730	0.690	0.730	0.714	143,000
2022-01-17	0.720	0.730	0.700	0.730	0.714	53,000
2022-01-14	0.730	0.750	0.720	0.720	0.704	56,000
2022-01-13	0.690	0.740	0.690	0.700	0.684	170,000
2022-01-12	0.670	0.750	0.670	0.720	0.704	36,000
2022-01-11	0.690	0.690	0.690	0.690	0.675	4,000
2022-01-10	0.710	0.720	0.690	0.690	0.675	356,400
2022-01-07	0.720	0.730	0.720	0.730	0.714	59,000
2022-01-06	0.690	0.810	0.680	0.710	0.694	2,045,000
2022-01-05	0.710	0.710	0.690	0.690	0.675	440,000
2022-01-04	0.720	0.730	0.720	0.730	0.714	4,000
2022-01-03	0.730	0.730	0.730	0.730	0.714	3,000
2021-12-31	0.740	0.740	0.700	0.700	0.684	129,200
2021-12-30	0.720	0.730	0.700	0.730	0.714	19,000
2021-12-29	0.720	0.720	0.690	0.720	0.704	150,000
2021-12-28	0.760	0.760	0.710	0.710	0.694	255,000
2021-12-24	0.740	0.740	0.740	0.740	0.723	65,000
2021-12-23	0.690	0.770	0.690	0.740	0.723	255,000
2021-12-22	0.730	0.750	0.730	0.750	0.733	889,200
2021-12-21	0.700	0.770	0.700	0.770	0.753	268,400
2021-12-20	0.740	0.740	0.720	0.720	0.704	232,200
2021-12-17	0.740	0.750	0.730	0.750	0.733	463,000
2021-12-16	0.740	0.740	0.740	0.740	0.723	176,000
2021-12-15	0.750	0.750	0.750	0.750	0.733	21,000
2021-12-14	0.750	0.790	0.750	0.750	0.733	612,680
2021-12-13	0.740	0.760	0.740	0.750	0.733	230,000
2021-12-10	0.720	0.760	0.720	0.740	0.723	594,200
2021-12-09	0.720	0.780	0.720	0.720	0.704	31,800
2021-12-08	0.690	0.790	0.690	0.720	0.704	55,000
2021-12-07	0.700	0.820	0.690	0.710	0.694	1,026,000
2021-12-06	0.710	0.730	0.700	0.700	0.684	272,600
2021-12-03	0.720	0.720	0.720	0.720	0.704	42,000

← NewerPage 20 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.