Grand T G Gold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.520	0.520	0.495	0.510	0.510	18,216,000
2026-04-29	0.500	0.520	0.495	0.510	0.510	20,546,750
2026-04-28	0.520	0.530	0.495	0.500	0.500	60,264,000
2026-04-27	0.520	0.530	0.510	0.520	0.520	35,148,000
2026-04-24	0.530	0.530	0.510	0.530	0.530	24,480,000
2026-04-23	0.540	0.540	0.500	0.530	0.530	41,598,199
2026-04-22	0.550	0.550	0.530	0.550	0.550	18,936,000
2026-04-21	0.570	0.570	0.540	0.550	0.550	39,112,801
2026-04-20	0.580	0.590	0.550	0.570	0.570	34,912,000
2026-04-17	0.590	0.590	0.550	0.580	0.580	36,656,000
2026-04-16	0.590	0.600	0.570	0.590	0.590	22,226,000
2026-04-15	0.640	0.640	0.570	0.590	0.590	42,024,527
2026-04-14	0.630	0.640	0.600	0.610	0.610	25,443,619
2026-04-13	0.570	0.620	0.560	0.620	0.620	66,800,000
2026-04-10	0.550	0.570	0.540	0.570	0.570	48,697,859
2026-04-09	0.550	0.560	0.530	0.540	0.540	28,830,400
2026-04-08	0.550	0.580	0.530	0.560	0.560	143,910,406
2026-04-02	0.570	0.570	0.495	0.520	0.520	101,502,602
2026-04-01	0.550	0.580	0.550	0.570	0.570	41,676,000
2026-03-31	0.600	0.670	0.520	0.530	0.530	175,394,797
2026-03-30	0.510	0.510	0.510	0.510	0.510	0
2026-03-27	0.510	0.530	0.510	0.510	0.510	28,896,000
2026-03-26	0.530	0.530	0.495	0.510	0.510	49,152,262
2026-03-25	0.540	0.550	0.530	0.540	0.540	30,862,600
2026-03-24	0.530	0.530	0.500	0.520	0.520	54,600,000
2026-03-23	0.550	0.550	0.480	0.510	0.510	87,037,000
2026-03-20	0.580	0.590	0.560	0.570	0.570	127,885,000
2026-03-19	0.630	0.630	0.560	0.590	0.590	76,352,000
2026-03-18	0.630	0.650	0.620	0.650	0.650	39,181,602
2026-03-17	0.640	0.650	0.630	0.640	0.640	35,656,000
2026-03-16	0.610	0.630	0.590	0.630	0.630	33,488,430
2026-03-13	0.610	0.610	0.600	0.600	0.600	19,248,000
2026-03-12	0.620	0.630	0.600	0.620	0.620	17,536,529
2026-03-11	0.620	0.630	0.610	0.630	0.630	14,646,930
2026-03-10	0.620	0.630	0.600	0.610	0.610	33,585,000
2026-03-09	0.620	0.630	0.580	0.610	0.610	59,589,602
2026-03-06	0.650	0.670	0.630	0.650	0.650	23,125,199
2026-03-05	0.680	0.690	0.650	0.650	0.650	18,072,000
2026-03-04	0.670	0.680	0.650	0.660	0.660	29,496,000
2026-03-03	0.740	0.780	0.680	0.680	0.680	73,190,398
2026-03-02	0.740	0.740	0.660	0.730	0.730	89,805,375
2026-02-27	0.680	0.720	0.660	0.710	0.710	43,939,461
2026-02-26	0.690	0.690	0.660	0.670	0.670	31,980,801
2026-02-25	0.640	0.700	0.620	0.690	0.690	65,386,801
2026-02-24	0.640	0.640	0.620	0.630	0.630	26,784,000
2026-02-23	0.590	0.640	0.590	0.620	0.620	37,560,000
2026-02-20	0.600	0.610	0.560	0.580	0.580	22,872,000
2026-02-16	0.590	0.610	0.580	0.600	0.600	12,576,000
2026-02-13	0.590	0.590	0.560	0.590	0.590	24,840,000
2026-02-12	0.650	0.650	0.580	0.600	0.600	89,210,000
2026-02-11	0.650	0.660	0.640	0.650	0.650	30,385,600
2026-02-10	0.660	0.660	0.630	0.650	0.650	23,427,199
2026-02-09	0.640	0.660	0.630	0.650	0.650	32,132,000
2026-02-06	0.640	0.650	0.610	0.620	0.620	22,535,330
2026-02-05	0.660	0.680	0.620	0.650	0.650	33,599,199
2026-02-04	0.680	0.690	0.650	0.660	0.660	36,858,262
2026-02-03	0.680	0.700	0.640	0.670	0.670	65,791,461
2026-02-02	0.640	0.700	0.600	0.660	0.660	81,156,602
2026-01-30	0.770	0.770	0.700	0.700	0.700	108,898,305
2026-01-29	0.830	0.850	0.780	0.790	0.790	99,915,055

← NewerPage 3 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.