Taung Gold International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.025	0.026	0.025	0.025	0.250	8,960,000
2022-05-31	0.025	0.026	0.025	0.026	0.260	7,330,000
2022-05-30	0.026	0.026	0.025	0.026	0.260	2,110,000
2022-05-27	0.025	0.026	0.025	0.026	0.260	6,650,000
2022-05-26	0.025	0.026	0.025	0.026	0.260	11,450,000
2022-05-25	0.025	0.026	0.025	0.025	0.250	8,910,000
2022-05-24	0.025	0.026	0.025	0.025	0.250	4,870,000
2022-05-23	0.027	0.027	0.025	0.025	0.250	9,644,000
2022-05-20	0.027	0.027	0.026	0.027	0.270	1,870,000
2022-05-19	0.026	0.027	0.025	0.027	0.270	10,700,000
2022-05-18	0.025	0.032	0.025	0.026	0.260	109,150,000
2022-05-17	0.025	0.025	0.025	0.025	0.250	2,320,000
2022-05-16	0.025	0.025	0.025	0.025	0.250	2,640,000
2022-05-13	0.025	0.026	0.024	0.026	0.260	13,400,000
2022-05-12	0.026	0.026	0.025	0.025	0.250	20,090,000
2022-05-11	0.025	0.026	0.025	0.025	0.250	630,000
2022-05-10	0.026	0.026	0.025	0.026	0.260	9,760,000
2022-05-06	0.027	0.028	0.025	0.026	0.260	37,390,000
2022-05-05	0.026	0.027	0.025	0.027	0.270	24,410,000
2022-05-04	0.025	0.026	0.025	0.026	0.260	950,000
2022-05-03	0.026	0.027	0.025	0.026	0.260	19,510,000
2022-04-29	0.025	0.027	0.025	0.026	0.260	14,500,000
2022-04-28	0.026	0.026	0.024	0.025	0.250	6,680,000
2022-04-27	0.026	0.026	0.024	0.026	0.260	78,700,000
2022-04-26	0.026	0.027	0.025	0.026	0.260	31,020,000
2022-04-25	0.026	0.027	0.026	0.026	0.260	17,910,000
2022-04-22	0.027	0.027	0.026	0.027	0.270	12,810,000
2022-04-21	0.027	0.028	0.027	0.027	0.270	9,860,000
2022-04-20	0.028	0.028	0.027	0.028	0.280	3,240,000
2022-04-19	0.027	0.028	0.027	0.027	0.270	250,000
2022-04-14	0.029	0.029	0.027	0.028	0.280	1,490,000
2022-04-13	0.028	0.029	0.028	0.028	0.280	9,090,000
2022-04-12	0.029	0.029	0.028	0.028	0.280	2,380,000
2022-04-11	0.028	0.028	0.028	0.028	0.280	3,650,000
2022-04-08	0.027	0.030	0.027	0.028	0.280	49,540,000
2022-04-07	0.027	0.027	0.026	0.027	0.270	308,000
2022-04-06	0.028	0.028	0.026	0.027	0.270	15,460,000
2022-04-04	0.027	0.028	0.026	0.028	0.280	8,260,000
2022-04-01	0.027	0.028	0.026	0.027	0.270	10,100,000
2022-03-31	0.027	0.028	0.026	0.026	0.260	25,731,100
2022-03-30	0.026	0.026	0.026	0.026	0.260	2,282,000
2022-03-29	0.027	0.027	0.026	0.026	0.260	3,330,000
2022-03-28	0.026	0.027	0.026	0.027	0.270	4,320,000
2022-03-25	0.026	0.027	0.026	0.026	0.260	1,822,000
2022-03-24	0.026	0.026	0.026	0.026	0.260	3,050,000
2022-03-23	0.026	0.027	0.026	0.026	0.260	19,550,000
2022-03-22	0.027	0.028	0.026	0.026	0.260	7,510,000
2022-03-21	0.027	0.028	0.027	0.027	0.270	20,630,000
2022-03-18	0.027	0.027	0.026	0.027	0.270	6,430,000
2022-03-17	0.026	0.027	0.026	0.027	0.270	18,220,000
2022-03-16	0.026	0.028	0.026	0.027	0.270	24,730,000
2022-03-15	0.026	0.027	0.025	0.026	0.260	30,510,000
2022-03-14	0.027	0.027	0.026	0.027	0.270	11,650,000
2022-03-11	0.027	0.028	0.026	0.026	0.260	8,110,000
2022-03-10	0.027	0.028	0.027	0.028	0.280	9,390,000
2022-03-09	0.027	0.029	0.026	0.027	0.270	20,490,000
2022-03-08	0.025	0.026	0.025	0.026	0.260	22,740,000
2022-03-07	0.026	0.026	0.025	0.026	0.260	8,410,000
2022-03-04	0.025	0.026	0.025	0.026	0.260	5,700,000
2022-03-03	0.027	0.027	0.025	0.027	0.270	34,390,000

← NewerPage 19 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.