Taung Gold International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.026	0.026	0.025	0.025	0.250	7,460,000
2022-08-25	0.025	0.026	0.025	0.025	0.250	6,140,000
2022-08-24	0.025	0.025	0.025	0.025	0.250	14,660,000
2022-08-23	0.025	0.026	0.025	0.025	0.250	8,630,000
2022-08-22	0.026	0.026	0.025	0.025	0.250	2,360,000
2022-08-19	0.026	0.026	0.026	0.026	0.260	710,000
2022-08-18	0.027	0.027	0.026	0.026	0.260	6,040,000
2022-08-17	0.025	0.027	0.025	0.027	0.270	27,340,000
2022-08-16	0.026	0.026	0.025	0.025	0.250	3,690,000
2022-08-15	0.026	0.026	0.026	0.026	0.260	590,000
2022-08-12	0.026	0.027	0.026	0.027	0.270	1,250,000
2022-08-11	0.025	0.026	0.025	0.026	0.260	560,000
2022-08-10	0.026	0.026	0.025	0.025	0.250	850,000
2022-08-09	0.026	0.026	0.025	0.025	0.250	860,000
2022-08-08	0.026	0.026	0.025	0.026	0.260	2,350,000
2022-08-05	0.026	0.026	0.025	0.025	0.250	3,000,000
2022-08-04	0.026	0.026	0.025	0.025	0.250	3,790,000
2022-08-03	0.026	0.026	0.025	0.025	0.250	25,530,000
2022-08-02	0.026	0.026	0.025	0.026	0.260	12,780,000
2022-08-01	0.026	0.027	0.025	0.026	0.260	7,760,000
2022-07-29	0.026	0.026	0.025	0.026	0.260	9,010,000
2022-07-28	0.026	0.027	0.025	0.027	0.270	7,530,000
2022-07-27	0.026	0.026	0.025	0.026	0.260	3,790,000
2022-07-26	0.026	0.026	0.025	0.026	0.260	7,880,000
2022-07-25	0.026	0.027	0.026	0.026	0.260	13,370,000
2022-07-22	0.027	0.027	0.026	0.026	0.260	5,010,000
2022-07-21	0.027	0.027	0.026	0.027	0.270	10,000,000
2022-07-20	0.026	0.027	0.026	0.027	0.270	5,310,000
2022-07-19	0.027	0.027	0.026	0.026	0.260	3,980,000
2022-07-18	0.027	0.027	0.026	0.027	0.270	970,000
2022-07-15	0.027	0.027	0.026	0.027	0.270	2,980,000
2022-07-14	0.027	0.027	0.027	0.027	0.270	410,000
2022-07-13	0.027	0.028	0.027	0.027	0.270	2,900,000
2022-07-12	0.028	0.028	0.027	0.027	0.270	1,070,000
2022-07-11	0.028	0.028	0.028	0.028	0.280	490,000
2022-07-08	0.030	0.030	0.028	0.028	0.280	3,730,000
2022-07-07	0.029	0.030	0.029	0.029	0.290	5,160,000
2022-07-06	0.029	0.029	0.028	0.029	0.290	4,590,000
2022-07-05	0.029	0.029	0.028	0.028	0.280	1,917,900
2022-07-04	0.030	0.030	0.029	0.029	0.290	8,210,000
2022-06-30	0.028	0.030	0.028	0.030	0.300	5,220,000
2022-06-29	0.029	0.030	0.029	0.029	0.290	13,410,000
2022-06-28	0.029	0.029	0.028	0.029	0.290	8,790,000
2022-06-27	0.029	0.030	0.029	0.030	0.300	19,330,000
2022-06-24	0.029	0.029	0.029	0.029	0.290	1,570,000
2022-06-23	0.030	0.030	0.029	0.029	0.290	5,200,000
2022-06-22	0.030	0.030	0.029	0.029	0.290	2,130,000
2022-06-21	0.030	0.030	0.029	0.030	0.300	28,060,000
2022-06-20	0.031	0.031	0.029	0.030	0.300	23,700,000
2022-06-17	0.030	0.031	0.029	0.031	0.310	6,280,000
2022-06-16	0.030	0.030	0.029	0.030	0.300	17,150,000
2022-06-15	0.030	0.031	0.030	0.030	0.300	21,760,000
2022-06-14	0.030	0.031	0.029	0.031	0.310	31,274,000
2022-06-13	0.031	0.031	0.029	0.031	0.310	40,110,000
2022-06-10	0.029	0.032	0.029	0.031	0.310	76,660,000
2022-06-09	0.027	0.029	0.027	0.028	0.280	41,720,000
2022-06-08	0.027	0.028	0.026	0.027	0.270	47,840,000
2022-06-07	0.027	0.027	0.026	0.026	0.260	40,150,000
2022-06-06	0.025	0.027	0.025	0.026	0.260	18,390,000
2022-06-02	0.025	0.026	0.025	0.026	0.260	5,600,000

← NewerPage 18 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.