Tongguan Gold Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.710	0.750	0.710	0.720	0.704	28,000
2021-12-01	0.730	0.750	0.730	0.730	0.714	127,400
2021-11-30	0.750	0.750	0.730	0.740	0.723	210,000
2021-11-29	0.740	0.760	0.720	0.750	0.733	657,600
2021-11-26	0.760	0.760	0.760	0.760	0.743	0
2021-11-25	0.740	0.760	0.740	0.760	0.743	445,200
2021-11-24	0.720	0.770	0.720	0.730	0.714	1,487,000
2021-11-23	0.720	0.760	0.720	0.730	0.714	912,000
2021-11-22	0.760	0.760	0.710	0.760	0.743	223,000
2021-11-19	0.760	0.780	0.750	0.760	0.743	2,997,000
2021-11-18	0.760	0.790	0.750	0.760	0.743	2,022,000
2021-11-17	0.780	0.790	0.770	0.770	0.753	363,000
2021-11-16	0.770	0.790	0.770	0.780	0.763	296,600
2021-11-15	0.800	0.800	0.770	0.770	0.753	1,645,400
2021-11-12	0.810	0.810	0.780	0.780	0.763	512,000
2021-11-11	0.780	0.790	0.780	0.790	0.772	80,820
2021-11-10	0.760	0.780	0.750	0.750	0.733	158,200
2021-11-09	0.750	0.760	0.750	0.750	0.733	113,600
2021-11-08	0.770	0.770	0.770	0.770	0.753	8,000
2021-11-05	0.760	0.790	0.760	0.780	0.763	280,000
2021-11-04	0.800	0.810	0.710	0.790	0.772	399,000
2021-11-03	0.790	0.820	0.780	0.820	0.802	38,000
2021-11-02	0.810	0.820	0.800	0.810	0.792	253,800
2021-11-01	0.790	0.880	0.780	0.780	0.763	317,000
2021-10-29	0.780	0.800	0.770	0.790	0.772	52,000
2021-10-28	0.770	0.780	0.770	0.780	0.763	237,000
2021-10-27	0.790	0.790	0.770	0.770	0.753	818,000
2021-10-26	0.770	0.790	0.770	0.790	0.772	648,000
2021-10-25	0.780	0.780	0.750	0.780	0.763	704,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.