Taung Gold International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.028	0.028	0.027	0.028	0.280	10,060,000
2022-03-01	0.029	0.029	0.027	0.028	0.280	2,310,000
2022-02-28	0.028	0.029	0.027	0.028	0.280	8,220,000
2022-02-25	0.028	0.028	0.027	0.028	0.280	1,460,000
2022-02-24	0.028	0.029	0.027	0.029	0.290	16,490,000
2022-02-23	0.029	0.029	0.028	0.029	0.290	4,080,000
2022-02-22	0.029	0.029	0.028	0.029	0.290	4,330,000
2022-02-21	0.029	0.030	0.029	0.029	0.290	12,490,000
2022-02-18	0.030	0.030	0.029	0.029	0.290	1,390,000
2022-02-17	0.029	0.030	0.028	0.030	0.300	6,670,000
2022-02-16	0.028	0.029	0.028	0.029	0.290	6,340,000
2022-02-15	0.030	0.030	0.028	0.029	0.290	25,220,000
2022-02-14	0.031	0.031	0.029	0.030	0.300	22,740,000
2022-02-11	0.031	0.031	0.029	0.031	0.310	44,890,000
2022-02-10	0.031	0.031	0.030	0.031	0.310	15,200,000
2022-02-09	0.031	0.032	0.030	0.031	0.310	19,690,000
2022-02-08	0.030	0.031	0.029	0.031	0.310	7,280,000
2022-02-07	0.030	0.031	0.029	0.030	0.300	8,150,000
2022-02-04	0.030	0.031	0.029	0.030	0.300	49,420,000
2022-01-31	0.031	0.032	0.030	0.031	0.310	9,640,000
2022-01-28	0.032	0.032	0.030	0.031	0.310	46,410,000
2022-01-27	0.032	0.033	0.031	0.032	0.320	12,000,000
2022-01-26	0.033	0.033	0.032	0.033	0.330	13,740,000
2022-01-25	0.033	0.033	0.031	0.033	0.330	40,130,000
2022-01-24	0.031	0.033	0.030	0.033	0.330	16,360,000
2022-01-21	0.031	0.032	0.030	0.031	0.310	20,940,000
2022-01-20	0.030	0.032	0.030	0.031	0.310	21,570,000
2022-01-19	0.033	0.033	0.030	0.032	0.320	21,950,000
2022-01-18	0.034	0.034	0.033	0.034	0.340	17,960,000
2022-01-17	0.033	0.034	0.033	0.034	0.340	63,230,000
2022-01-14	0.034	0.035	0.033	0.034	0.340	36,480,000
2022-01-13	0.034	0.034	0.031	0.034	0.340	28,380,000
2022-01-12	0.034	0.035	0.034	0.034	0.340	7,410,000
2022-01-11	0.035	0.036	0.034	0.034	0.340	24,570,000
2022-01-10	0.034	0.035	0.034	0.035	0.350	17,370,000
2022-01-07	0.033	0.037	0.033	0.034	0.340	44,614,000
2022-01-06	0.034	0.035	0.033	0.034	0.340	33,110,000
2022-01-05	0.037	0.038	0.033	0.034	0.340	142,540,000
2022-01-04	0.030	0.037	0.030	0.036	0.360	300,690,000
2022-01-03	0.028	0.030	0.027	0.030	0.300	67,010,000
2021-12-31	0.027	0.027	0.026	0.026	0.260	8,500,000
2021-12-30	0.028	0.028	0.026	0.027	0.270	9,050,000
2021-12-29	0.027	0.028	0.026	0.028	0.280	52,620,000
2021-12-28	0.025	0.027	0.025	0.027	0.270	15,170,000
2021-12-24	0.025	0.025	0.025	0.025	0.250	2,100,000
2021-12-23	0.026	0.026	0.025	0.026	0.260	15,140,000
2021-12-22	0.026	0.026	0.025	0.026	0.260	9,200,000
2021-12-21	0.024	0.026	0.024	0.026	0.260	35,680,000
2021-12-20	0.025	0.025	0.024	0.025	0.250	28,380,000
2021-12-17	0.024	0.025	0.024	0.025	0.250	16,360,000
2021-12-16	0.025	0.025	0.024	0.025	0.250	10,680,000
2021-12-15	0.025	0.025	0.024	0.025	0.250	22,420,000
2021-12-14	0.027	0.027	0.025	0.026	0.260	37,470,000
2021-12-13	0.028	0.029	0.026	0.026	0.260	51,390,000
2021-12-10	0.024	0.028	0.024	0.028	0.280	124,530,000
2021-12-09	0.024	0.025	0.024	0.024	0.240	7,720,000
2021-12-08	0.025	0.025	0.023	0.024	0.240	4,240,000
2021-12-07	0.024	0.025	0.023	0.025	0.250	11,090,000
2021-12-06	0.024	0.024	0.023	0.024	0.240	5,360,000
2021-12-03	0.025	0.025	0.024	0.024	0.240	46,230,000

← NewerPage 20 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.