Grand T G Gold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.216	0.234	0.203	0.233	0.233	109,128,000
2025-08-04	0.250	0.250	0.184	0.217	0.217	178,496,066
2025-08-01	0.265	0.270	0.171	0.240	0.240	233,032,000
2025-07-31	0.265	0.270	0.255	0.260	0.260	120,048,800
2025-07-30	0.255	0.270	0.245	0.260	0.260	212,690,915
2025-07-29	0.290	0.290	0.235	0.250	0.250	180,960,000
2025-07-28	0.295	0.300	0.280	0.290	0.290	84,984,000
2025-07-25	0.290	0.290	0.275	0.290	0.290	100,944,000
2025-07-24	0.310	0.315	0.280	0.285	0.285	120,510,000
2025-07-23	0.320	0.325	0.310	0.310	0.310	140,479,200
2025-07-22	0.310	0.320	0.305	0.315	0.315	134,621,600
2025-07-21	0.305	0.310	0.295	0.305	0.305	111,528,000
2025-07-18	0.290	0.300	0.280	0.300	0.300	104,832,000
2025-07-17	0.305	0.305	0.285	0.285	0.285	63,850,400
2025-07-16	0.295	0.300	0.280	0.300	0.300	137,009,890
2025-07-15	0.305	0.310	0.290	0.295	0.295	78,877,600
2025-07-14	0.305	0.305	0.295	0.305	0.305	45,940,000
2025-07-11	0.310	0.320	0.300	0.300	0.300	115,310,030
2025-07-10	0.305	0.310	0.300	0.305	0.305	92,867,266
2025-07-09	0.300	0.305	0.290	0.305	0.305	109,371,200
2025-07-08	0.300	0.310	0.290	0.300	0.300	108,892,000
2025-07-07	0.315	0.315	0.295	0.295	0.295	74,712,000
2025-07-04	0.330	0.330	0.305	0.315	0.315	60,927,923
2025-07-03	0.330	0.340	0.246	0.325	0.325	167,976,066
2025-07-02	0.305	0.330	0.300	0.320	0.320	174,244,532
2025-06-30	0.295	0.305	0.275	0.300	0.300	125,185,831
2025-06-27	0.290	0.295	0.280	0.290	0.290	64,644,000
2025-06-26	0.305	0.310	0.285	0.285	0.285	74,746,400
2025-06-25	0.310	0.315	0.300	0.305	0.305	109,665,600
2025-06-24	0.295	0.305	0.270	0.305	0.305	125,688,000
2025-06-23	0.310	0.310	0.285	0.295	0.295	114,922,400
2025-06-20	0.300	0.315	0.295	0.305	0.305	97,176,000
2025-06-19	0.310	0.320	0.295	0.305	0.305	146,720,000
2025-06-18	0.310	0.310	0.280	0.305	0.305	149,995,690
2025-06-17	0.305	0.315	0.265	0.300	0.300	228,024,231
2025-06-16	0.360	0.360	0.300	0.310	0.310	211,250,000
2025-06-13	0.380	0.395	0.335	0.345	0.345	204,301,321
2025-06-12	0.340	0.365	0.260	0.360	0.360	326,383,008
2025-06-11	0.475	0.480	0.300	0.340	0.340	363,110,037
2025-06-10	0.450	0.475	0.435	0.470	0.470	224,309,200
2025-06-09	0.415	0.445	0.395	0.435	0.435	254,670,963
2025-06-06	0.395	0.425	0.385	0.410	0.410	190,123,600
2025-06-05	0.330	0.400	0.330	0.390	0.390	232,336,767
2025-06-04	0.295	0.340	0.285	0.325	0.325	208,461,000
2025-06-03	0.280	0.300	0.275	0.295	0.295	119,351,925
2025-06-02	0.270	0.285	0.260	0.275	0.275	97,689,333
2025-05-30	0.275	0.275	0.250	0.265	0.265	52,603,758
2025-05-29	0.280	0.280	0.260	0.270	0.270	21,763,600
2025-05-28	0.270	0.280	0.230	0.275	0.275	73,936,000
2025-05-27	0.265	0.275	0.255	0.265	0.265	47,659,600
2025-05-26	0.255	0.275	0.241	0.260	0.260	90,162,600
2025-05-23	0.216	0.255	0.216	0.247	0.247	111,258,697
2025-05-22	0.197	0.216	0.197	0.215	0.215	106,700,800
2025-05-21	0.191	0.200	0.190	0.195	0.195	132,184,000
2025-05-20	0.190	0.194	0.188	0.190	0.190	94,360,000
2025-05-19	0.186	0.190	0.183	0.187	0.187	94,148,000
2025-05-16	0.184	0.185	0.182	0.184	0.184	46,268,000
2025-05-15	0.183	0.183	0.177	0.182	0.182	59,856,000
2025-05-14	0.183	0.186	0.178	0.181	0.181	31,216,800
2025-05-13	0.178	0.181	0.174	0.180	0.180	71,690,666

← NewerPage 6 of 21 · 1,234 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.