Taung Gold International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.021	0.022	0.020	0.022	0.220	9,220,000
2023-02-21	0.021	0.022	0.021	0.021	0.210	7,370,000
2023-02-20	0.022	0.022	0.021	0.021	0.210	53,408,400
2023-02-17	0.021	0.022	0.020	0.022	0.220	18,930,000
2023-02-16	0.022	0.022	0.021	0.021	0.210	12,190,000
2023-02-15	0.021	0.022	0.021	0.022	0.220	4,120,000
2023-02-14	0.022	0.022	0.021	0.021	0.210	17,330,000
2023-02-13	0.023	0.023	0.021	0.022	0.220	8,040,000
2023-02-10	0.022	0.023	0.022	0.023	0.230	7,038,000
2023-02-09	0.022	0.023	0.021	0.023	0.230	6,820,000
2023-02-08	0.024	0.024	0.021	0.023	0.230	39,430,000
2023-02-07	0.024	0.025	0.023	0.024	0.240	34,930,000
2023-02-06	0.023	0.027	0.023	0.025	0.250	38,000,000
2023-02-03	0.022	0.023	0.021	0.023	0.230	5,160,000
2023-02-02	0.022	0.023	0.022	0.022	0.220	1,980,000
2023-02-01	0.021	0.022	0.021	0.022	0.220	3,970,000
2023-01-31	0.022	0.022	0.021	0.022	0.220	4,600,000
2023-01-30	0.022	0.022	0.021	0.022	0.220	6,266,000
2023-01-27	0.020	0.022	0.020	0.022	0.220	10,160,000
2023-01-26	0.021	0.021	0.020	0.020	0.200	4,780,000
2023-01-20	0.021	0.021	0.020	0.020	0.200	110,000
2023-01-19	0.021	0.021	0.020	0.021	0.210	14,160,000
2023-01-18	0.021	0.021	0.020	0.021	0.210	5,430,000
2023-01-17	0.021	0.021	0.020	0.021	0.210	14,770,000
2023-01-16	0.022	0.022	0.020	0.021	0.210	31,100,000
2023-01-13	0.022	0.022	0.021	0.021	0.210	8,500,000
2023-01-12	0.021	0.022	0.019	0.022	0.220	27,870,000
2023-01-11	0.022	0.023	0.021	0.022	0.220	12,740,000
2023-01-10	0.021	0.022	0.021	0.022	0.220	1,150,000
2023-01-09	0.022	0.022	0.022	0.022	0.220	17,690,000
2023-01-06	0.021	0.022	0.021	0.021	0.210	260,000
2023-01-05	0.021	0.022	0.021	0.022	0.220	2,900,000
2023-01-04	0.021	0.023	0.020	0.021	0.210	26,720,000
2023-01-03	0.019	0.021	0.019	0.021	0.210	2,960,000
2022-12-30	0.020	0.020	0.019	0.020	0.200	2,840,000
2022-12-29	0.021	0.021	0.020	0.020	0.200	3,700,000
2022-12-28	0.021	0.021	0.020	0.021	0.210	5,070,000
2022-12-23	0.021	0.021	0.021	0.021	0.210	0
2022-12-22	0.021	0.021	0.021	0.021	0.210	4,580,000
2022-12-21	0.022	0.022	0.021	0.021	0.210	7,930,000
2022-12-20	0.021	0.022	0.021	0.022	0.220	2,420,000
2022-12-19	0.022	0.022	0.021	0.021	0.210	670,000
2022-12-16	0.021	0.022	0.021	0.022	0.220	5,120,000
2022-12-15	0.022	0.022	0.021	0.022	0.220	700,000
2022-12-14	0.022	0.022	0.021	0.022	0.220	1,870,000
2022-12-13	0.022	0.022	0.021	0.021	0.210	9,210,000
2022-12-12	0.022	0.022	0.021	0.022	0.220	9,320,000
2022-12-09	0.022	0.022	0.022	0.022	0.220	15,590,000
2022-12-08	0.023	0.023	0.022	0.022	0.220	4,080,000
2022-12-07	0.023	0.023	0.022	0.023	0.230	2,440,000
2022-12-06	0.022	0.023	0.022	0.023	0.230	8,220,000
2022-12-05	0.023	0.023	0.022	0.022	0.220	7,060,000
2022-12-02	0.023	0.024	0.022	0.023	0.230	13,430,000
2022-12-01	0.022	0.022	0.022	0.022	0.220	120,000
2022-11-30	0.022	0.023	0.021	0.022	0.220	3,690,000
2022-11-29	0.022	0.022	0.022	0.022	0.220	4,570,000
2022-11-28	0.022	0.023	0.022	0.022	0.220	5,270,000
2022-11-25	0.022	0.022	0.022	0.022	0.220	1,840,000
2022-11-24	0.022	0.023	0.022	0.023	0.230	5,150,000
2022-11-23	0.022	0.022	0.022	0.022	0.220	8,708,000

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.