Grand T G Gold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.760	0.840	0.760	0.820	0.820	128,723,297
2026-01-27	0.770	0.790	0.740	0.760	0.760	62,406,602
2026-01-26	0.820	0.850	0.740	0.780	0.780	183,034,500
2026-01-23	0.740	0.800	0.720	0.800	0.800	202,867,297
2026-01-22	0.750	0.750	0.700	0.740	0.740	84,967,203
2026-01-21	0.690	0.780	0.670	0.750	0.750	198,965,906
2026-01-20	0.630	0.680	0.630	0.680	0.680	128,741,797
2026-01-19	0.570	0.680	0.570	0.620	0.620	282,019,906
2026-01-16	0.540	0.570	0.540	0.570	0.570	92,241,602
2026-01-15	0.530	0.560	0.520	0.540	0.540	58,347,801
2026-01-14	0.550	0.570	0.530	0.530	0.530	40,696,199
2026-01-13	0.510	0.550	0.500	0.540	0.540	103,010,703
2026-01-12	0.500	0.510	0.500	0.500	0.500	42,795,461
2026-01-09	0.500	0.510	0.490	0.500	0.500	60,264,000
2026-01-08	0.495	0.500	0.490	0.495	0.495	15,744,000
2026-01-07	0.500	0.500	0.490	0.500	0.500	29,203,199
2026-01-06	0.500	0.510	0.490	0.495	0.495	27,143,971
2026-01-05	0.500	0.500	0.485	0.495	0.495	51,291,727
2026-01-02	0.510	0.510	0.495	0.500	0.500	28,064,000
2025-12-31	0.510	0.520	0.500	0.510	0.510	10,276,000
2025-12-30	0.500	0.520	0.500	0.510	0.510	24,167,199
2025-12-29	0.510	0.520	0.500	0.500	0.500	46,365,199
2025-12-24	0.510	0.520	0.495	0.500	0.500	46,152,000
2025-12-23	0.520	0.520	0.500	0.510	0.510	25,527,600
2025-12-22	0.500	0.520	0.495	0.510	0.510	35,254,398
2025-12-19	0.500	0.510	0.495	0.495	0.495	16,280,800
2025-12-18	0.500	0.510	0.495	0.500	0.500	15,768,000
2025-12-17	0.510	0.510	0.495	0.500	0.500	18,992,260
2025-12-16	0.530	0.530	0.500	0.500	0.500	14,083,420
2025-12-15	0.520	0.530	0.510	0.530	0.530	21,252,800
2025-12-12	0.510	0.520	0.500	0.520	0.520	14,784,000
2025-12-11	0.500	0.510	0.490	0.510	0.510	18,308,800
2025-12-10	0.480	0.500	0.470	0.495	0.495	28,320,000
2025-12-09	0.495	0.495	0.460	0.475	0.475	24,624,000
2025-12-08	0.500	0.500	0.485	0.490	0.490	15,008,800
2025-12-05	0.495	0.495	0.460	0.495	0.495	44,192,000
2025-12-04	0.500	0.510	0.490	0.490	0.490	11,952,000
2025-12-03	0.510	0.510	0.490	0.510	0.510	37,772,000
2025-12-02	0.520	0.520	0.500	0.510	0.510	10,992,000
2025-12-01	0.530	0.540	0.520	0.520	0.520	22,584,000
2025-11-28	0.530	0.530	0.510	0.520	0.520	20,579,733
2025-11-27	0.520	0.530	0.510	0.530	0.530	10,081,333
2025-11-26	0.530	0.530	0.510	0.520	0.520	10,345,600
2025-11-25	0.520	0.540	0.510	0.520	0.520	13,985,200
2025-11-24	0.520	0.520	0.490	0.510	0.510	52,740,000
2025-11-21	0.530	0.540	0.500	0.510	0.510	53,976,000
2025-11-20	0.540	0.540	0.520	0.530	0.530	16,028,800
2025-11-19	0.530	0.550	0.520	0.530	0.530	25,176,000
2025-11-18	0.550	0.550	0.530	0.530	0.530	25,224,000
2025-11-17	0.550	0.550	0.530	0.550	0.550	17,688,000
2025-11-14	0.550	0.560	0.520	0.550	0.550	44,400,000
2025-11-13	0.560	0.580	0.550	0.560	0.560	50,056,000
2025-11-12	0.560	0.570	0.550	0.550	0.550	42,406,800
2025-11-11	0.540	0.550	0.530	0.540	0.540	16,776,400
2025-11-10	0.530	0.540	0.510	0.540	0.540	62,089,600
2025-11-07	0.560	0.560	0.490	0.530	0.530	205,447,233
2025-11-06	0.550	0.570	0.550	0.570	0.570	24,960,000
2025-11-05	0.540	0.570	0.530	0.550	0.550	23,856,000
2025-11-04	0.570	0.580	0.510	0.560	0.560	126,443,400
2025-11-03	0.570	0.590	0.560	0.570	0.570	42,264,266

← NewerPage 4 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.