Grand T G Gold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.295	0.295	0.285	0.295	0.295	12,640,800
2026-07-28	0.295	0.300	0.285	0.295	0.295	20,693,332
2026-07-27	0.300	0.310	0.295	0.305	0.305	16,773,730
2026-07-24	0.300	0.300	0.290	0.300	0.300	9,312,000
2026-07-23	0.300	0.310	0.290	0.310	0.310	18,704,000
2026-07-22	0.285	0.310	0.280	0.295	0.295	26,757,564
2026-07-21	0.270	0.285	0.250	0.280	0.280	38,808,000
2026-07-20	0.265	0.270	0.260	0.270	0.270	11,760,000
2026-07-17	0.275	0.280	0.265	0.265	0.265	9,456,000
2026-07-16	0.280	0.280	0.275	0.280	0.280	6,528,000
2026-07-15	0.280	0.280	0.270	0.275	0.275	7,896,000
2026-07-14	0.275	0.280	0.265	0.280	0.280	15,768,000
2026-07-13	0.275	0.285	0.270	0.275	0.275	10,872,000
2026-07-10	0.280	0.285	0.270	0.280	0.280	12,216,000
2026-07-09	0.280	0.280	0.265	0.275	0.275	18,480,000
2026-07-08	0.285	0.290	0.275	0.280	0.280	10,677,333
2026-07-07	0.310	0.310	0.280	0.285	0.285	18,912,000
2026-07-06	0.320	0.320	0.305	0.305	0.305	6,960,000
2026-07-03	0.305	0.325	0.300	0.315	0.315	30,332,400
2026-07-02	0.280	0.300	0.275	0.300	0.300	9,985,600
2026-06-30	0.275	0.280	0.270	0.275	0.275	14,475,200
2026-06-29	0.285	0.285	0.275	0.275	0.275	3,240,000
2026-06-26	0.280	0.280	0.260	0.275	0.275	11,988,800
2026-06-25	0.275	0.275	0.260	0.270	0.270	13,656,000
2026-06-24	0.285	0.285	0.270	0.280	0.280	11,760,000
2026-06-23	0.280	0.295	0.270	0.285	0.285	13,128,000
2026-06-22	0.285	0.285	0.265	0.280	0.280	12,960,266
2026-06-18	0.300	0.305	0.280	0.285	0.285	26,184,000
2026-06-17	0.310	0.310	0.295	0.305	0.305	13,272,000
2026-06-16	0.335	0.335	0.295	0.300	0.300	30,914,000
2026-06-15	0.310	0.335	0.310	0.325	0.325	22,016,990
2026-06-12	0.285	0.310	0.280	0.300	0.300	67,464,000
2026-06-11	0.275	0.275	0.265	0.275	0.275	20,379,000
2026-06-10	0.285	0.290	0.260	0.285	0.285	50,346,000
2026-06-09	0.295	0.295	0.280	0.290	0.290	25,848,000
2026-06-08	0.315	0.315	0.285	0.290	0.290	48,934,000
2026-06-05	0.330	0.335	0.320	0.325	0.325	18,373,600
2026-06-04	0.315	0.330	0.315	0.325	0.325	18,292,000
2026-06-03	0.335	0.335	0.310	0.315	0.315	58,116,000
2026-06-02	0.370	0.370	0.300	0.345	0.345	80,195,602
2026-06-01	0.375	0.390	0.370	0.370	0.370	21,240,000
2026-05-29	0.365	0.380	0.365	0.370	0.370	27,192,000
2026-05-28	0.395	0.395	0.360	0.365	0.365	86,040,000
2026-05-27	0.405	0.410	0.390	0.405	0.405	67,560,000
2026-05-26	0.405	0.415	0.390	0.410	0.410	58,896,000
2026-05-22	0.415	0.415	0.395	0.410	0.410	56,112,000
2026-05-21	0.410	0.415	0.395	0.410	0.410	44,424,000
2026-05-20	0.440	0.440	0.400	0.400	0.400	106,584,000
2026-05-19	0.485	0.485	0.440	0.445	0.445	54,727,527
2026-05-18	0.495	0.500	0.475	0.500	0.500	98,928,000
2026-05-15	0.530	0.530	0.485	0.500	0.500	75,192,000
2026-05-14	0.510	0.540	0.475	0.540	0.540	112,873,602
2026-05-13	0.520	0.520	0.495	0.500	0.500	57,456,000
2026-05-12	0.530	0.530	0.500	0.520	0.520	30,984,000
2026-05-11	0.550	0.550	0.510	0.520	0.520	36,008,898
2026-05-08	0.540	0.550	0.510	0.550	0.550	41,856,000
2026-05-07	0.510	0.550	0.500	0.540	0.540	83,617,055
2026-05-06	0.495	0.510	0.495	0.500	0.500	26,784,000
2026-05-05	0.500	0.500	0.485	0.490	0.490	22,849,600
2026-05-04	0.500	0.510	0.495	0.500	0.500	30,168,000

← NewerPage 2 of 5 · 246 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.