Grand T G Gold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.230	0.233	0.221	0.233	0.233	17,856,000
2026-10-22	0.249	0.250	0.226	0.226	0.226	33,120,000
2026-10-21	0.250	0.255	0.248	0.250	0.250	16,584,000
2026-10-20	0.255	0.260	0.250	0.250	0.250	15,768,000
2026-10-16	0.249	0.255	0.240	0.255	0.255	24,480,400
2026-10-15	0.255	0.260	0.242	0.243	0.243	40,584,000
2026-10-14	0.260	0.265	0.250	0.255	0.255	34,968,000
2026-10-13	0.260	0.265	0.246	0.265	0.265	49,224,000
2026-10-12	0.265	0.275	0.255	0.255	0.255	43,176,000
2026-10-09	0.260	0.270	0.260	0.265	0.265	47,736,000
2026-10-08	0.275	0.280	0.255	0.255	0.255	66,132,500
2026-10-07	0.275	0.285	0.270	0.280	0.280	30,109,600
2026-10-06	0.270	0.280	0.260	0.270	0.270	41,880,000
2026-10-05	0.260	0.270	0.255	0.265	0.265	29,760,000
2026-10-02	0.260	0.265	0.255	0.260	0.260	22,128,000
2026-09-30	0.265	0.270	0.255	0.265	0.265	36,798,000
2026-09-29	0.250	0.260	0.241	0.260	0.260	53,424,000
2026-09-28	0.270	0.270	0.250	0.255	0.255	38,364,000
2026-09-25	0.270	0.275	0.265	0.270	0.270	30,470,400
2026-09-24	0.265	0.270	0.255	0.270	0.270	28,446,666
2026-09-23	0.270	0.270	0.260	0.260	0.260	43,992,000
2026-09-22	0.280	0.280	0.260	0.265	0.265	52,537,602
2026-09-21	0.285	0.285	0.270	0.275	0.275	31,719,600
2026-09-18	0.280	0.290	0.270	0.280	0.280	62,928,000
2026-09-17	0.275	0.280	0.260	0.280	0.280	37,968,000
2026-09-16	0.260	0.280	0.255	0.275	0.275	56,016,000
2026-09-15	0.275	0.275	0.260	0.260	0.260	32,688,000
2026-09-14	0.305	0.305	0.275	0.275	0.275	111,987,203
2026-09-11	0.305	0.305	0.290	0.305	0.305	56,710,398
2026-09-10	0.310	0.310	0.300	0.305	0.305	35,808,531
2026-09-09	0.305	0.310	0.300	0.305	0.305	49,533,602
2026-09-08	0.305	0.315	0.300	0.305	0.305	52,496,000
2026-09-07	0.310	0.310	0.300	0.305	0.305	42,936,000
2026-09-04	0.320	0.320	0.305	0.310	0.310	65,124,000
2026-09-03	0.320	0.330	0.305	0.315	0.315	94,088,000
2026-09-02	0.305	0.315	0.295	0.315	0.315	84,774,797
2026-09-01	0.320	0.325	0.305	0.310	0.310	105,951,203
2026-08-31	0.320	0.320	0.300	0.320	0.320	85,719,203
2026-08-28	0.320	0.330	0.305	0.330	0.330	112,008,000
2026-08-27	0.325	0.335	0.315	0.320	0.320	115,165,336
2026-08-26	0.325	0.330	0.315	0.325	0.325	53,088,000
2026-08-25	0.345	0.345	0.310	0.325	0.325	91,680,000
2026-08-24	0.320	0.355	0.320	0.335	0.335	210,316,672
2026-08-21	0.305	0.320	0.295	0.315	0.315	244,608,000
2026-08-20	0.290	0.305	0.290	0.300	0.300	96,600,000
2026-08-19	0.290	0.290	0.275	0.285	0.285	59,712,801
2026-08-18	0.290	0.295	0.275	0.295	0.295	92,808,000
2026-08-17	0.290	0.295	0.270	0.290	0.290	87,242,430
2026-08-14	0.285	0.300	0.265	0.290	0.290	139,728,000
2026-08-13	0.280	0.290	0.270	0.285	0.285	57,216,000
2026-08-12	0.290	0.295	0.275	0.275	0.275	78,602,273
2026-08-11	0.325	0.330	0.285	0.290	0.290	106,944,000
2026-08-10	0.320	0.330	0.310	0.315	0.315	144,780,531
2026-08-07	0.310	0.320	0.295	0.310	0.310	70,992,000
2026-08-06	0.320	0.325	0.300	0.310	0.310	50,024,000
2026-08-05	0.285	0.315	0.285	0.305	0.305	78,360,000
2026-08-04	0.295	0.300	0.275	0.285	0.285	24,424,000
2026-08-03	0.290	0.300	0.280	0.290	0.290	34,210,801
2026-07-31	0.300	0.305	0.285	0.285	0.285	36,168,000
2026-07-30	0.295	0.305	0.290	0.295	0.295	16,177,066

Page 1 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.