Taung Gold International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.023	0.024	0.022	0.023	0.230	13,910,000
2022-11-21	0.024	0.024	0.023	0.023	0.230	9,680,000
2022-11-18	0.024	0.024	0.023	0.023	0.230	3,790,000
2022-11-17	0.022	0.022	0.022	0.022	0.220	0
2022-11-16	0.024	0.024	0.022	0.022	0.220	800,000
2022-11-15	0.023	0.024	0.023	0.024	0.240	1,500,000
2022-11-14	0.023	0.024	0.022	0.024	0.240	31,300,000
2022-11-11	0.023	0.024	0.023	0.024	0.240	3,470,000
2022-11-10	0.023	0.024	0.023	0.024	0.240	1,120,000
2022-11-09	0.023	0.023	0.023	0.023	0.230	0
2022-11-08	0.024	0.024	0.023	0.023	0.230	9,190,000
2022-11-07	0.024	0.024	0.023	0.023	0.230	6,270,000
2022-11-04	0.024	0.024	0.023	0.024	0.240	10,500,000
2022-11-03	0.025	0.025	0.024	0.024	0.240	1,890,000
2022-11-02	0.024	0.024	0.024	0.024	0.240	6,210,000
2022-11-01	0.023	0.024	0.023	0.024	0.240	2,640,000
2022-10-31	0.023	0.023	0.022	0.023	0.230	1,780,000
2022-10-28	0.022	0.023	0.022	0.023	0.230	3,590,000
2022-10-27	0.023	0.024	0.022	0.024	0.240	530,000
2022-10-26	0.024	0.024	0.023	0.024	0.240	260,000
2022-10-25	0.024	0.024	0.022	0.024	0.240	1,410,000
2022-10-24	0.023	0.024	0.023	0.024	0.240	21,690,000
2022-10-21	0.023	0.024	0.023	0.023	0.230	1,100,000
2022-10-20	0.023	0.023	0.023	0.023	0.230	0
2022-10-19	0.024	0.024	0.023	0.023	0.230	5,390,000
2022-10-18	0.024	0.024	0.023	0.023	0.230	8,010,000
2022-10-17	0.024	0.024	0.023	0.024	0.240	2,660,000
2022-10-14	0.023	0.024	0.023	0.023	0.230	3,460,000
2022-10-13	0.024	0.024	0.023	0.023	0.230	1,142,600
2022-10-12	0.023	0.024	0.023	0.024	0.240	14,020,000
2022-10-11	0.024	0.024	0.023	0.024	0.240	10,940,000
2022-10-10	0.024	0.024	0.024	0.024	0.240	17,120,000
2022-10-07	0.025	0.025	0.024	0.024	0.240	2,510,000
2022-10-06	0.025	0.025	0.024	0.024	0.240	1,990,000
2022-10-05	0.025	0.025	0.024	0.024	0.240	2,330,000
2022-10-03	0.024	0.024	0.024	0.024	0.240	1,000,000
2022-09-30	0.024	0.024	0.024	0.024	0.240	1,930,000
2022-09-29	0.024	0.025	0.024	0.024	0.240	7,580,000
2022-09-28	0.025	0.025	0.024	0.025	0.250	9,750,000
2022-09-27	0.025	0.025	0.024	0.025	0.250	10,470,000
2022-09-26	0.025	0.025	0.025	0.025	0.250	10,060,000
2022-09-23	0.024	0.025	0.024	0.025	0.250	5,320,000
2022-09-22	0.025	0.025	0.024	0.025	0.250	4,810,000
2022-09-21	0.025	0.025	0.025	0.025	0.250	9,540,000
2022-09-20	0.025	0.025	0.025	0.025	0.250	4,920,000
2022-09-19	0.025	0.029	0.025	0.026	0.260	85,840,000
2022-09-16	0.025	0.026	0.025	0.025	0.250	6,180,000
2022-09-15	0.025	0.025	0.025	0.025	0.250	260,000
2022-09-14	0.025	0.026	0.024	0.025	0.250	15,168,000
2022-09-13	0.025	0.025	0.024	0.025	0.250	8,510,000
2022-09-09	0.025	0.025	0.024	0.025	0.250	15,800,000
2022-09-08	0.026	0.026	0.025	0.026	0.260	29,480,000
2022-09-07	0.026	0.026	0.025	0.025	0.250	1,140,000
2022-09-06	0.025	0.025	0.025	0.025	0.250	850,000
2022-09-05	0.026	0.026	0.025	0.026	0.260	9,710,000
2022-09-02	0.025	0.026	0.025	0.026	0.260	30,760,000
2022-09-01	0.026	0.027	0.025	0.025	0.250	13,300,000
2022-08-31	0.025	0.025	0.025	0.025	0.250	3,540,000
2022-08-30	0.026	0.026	0.025	0.025	0.250	1,880,000
2022-08-29	0.025	0.026	0.025	0.026	0.260	10,960,000

← NewerPage 17 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.