Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.480	2.480	2.410	2.455	2.455	10,503,940
2026-10-20	2.460	2.565	2.380	2.480	2.480	18,694,000
2026-10-16	2.445	2.600	2.380	2.540	2.540	19,586,000
2026-10-15	2.470	2.495	2.395	2.415	2.415	12,781,000
2026-10-14	2.535	2.540	2.445	2.490	2.490	10,907,882
2026-10-13	2.435	2.585	2.385	2.535	2.535	17,185,000
2026-10-12	2.620	2.635	2.470	2.470	2.470	14,957,838
2026-10-09	2.435	2.630	2.420	2.610	2.610	36,344,023
2026-10-08	2.380	2.465	2.365	2.390	2.390	9,456,564
2026-10-07	2.390	2.430	2.380	2.420	2.420	2,063,000
2026-10-06	2.410	2.430	2.385	2.395	2.395	2,612,000
2026-10-05	2.385	2.435	2.350	2.410	2.410	4,126,000
2026-10-02	2.425	2.425	2.340	2.415	2.415	4,718,249
2026-09-30	2.420	2.475	2.380	2.455	2.455	14,001,374
2026-09-29	2.295	2.435	2.285	2.415	2.415	17,579,500
2026-09-28	2.520	2.520	2.305	2.335	2.335	24,388,000
2026-09-25	2.600	2.600	2.520	2.555	2.555	6,206,598
2026-09-24	2.645	2.690	2.580	2.595	2.595	16,831,725
2026-09-23	2.725	2.750	2.685	2.700	2.700	8,693,000
2026-09-22	2.795	2.820	2.675	2.685	2.685	15,953,797
2026-09-21	2.870	2.920	2.745	2.765	2.765	18,204,443
2026-09-18	2.840	2.905	2.770	2.870	2.870	70,020,000
2026-09-17	2.815	2.815	2.640	2.730	2.730	24,526,570
2026-09-16	2.750	2.845	2.610	2.825	2.825	27,419,000
2026-09-15	2.815	2.815	2.620	2.645	2.645	24,221,199
2026-09-14	2.960	2.995	2.805	2.815	2.815	22,022,000
2026-09-11	2.855	2.970	2.825	2.955	2.955	21,215,000
2026-09-10	3.090	3.100	2.955	2.970	2.970	19,665,779
2026-09-09	3.150	3.185	3.050	3.090	3.090	19,675,213
2026-09-08	3.365	3.485	3.135	3.145	3.145	43,164,000
2026-09-07	3.195	3.460	3.055	3.280	3.280	74,845,023
2026-09-04	3.615	3.640	3.490	3.550	3.550	27,787,871
2026-09-03	3.330	3.500	3.310	3.500	3.500	23,041,551
2026-09-02	3.170	3.220	3.000	3.205	3.205	20,063,469
2026-09-01	3.310	3.370	3.225	3.265	3.265	14,705,000
2026-08-31	3.430	3.450	3.195	3.310	3.310	33,963,398
2026-08-28	3.500	3.650	3.410	3.650	3.650	23,099,000
2026-08-27	3.355	3.650	3.345	3.490	3.490	34,632,574
2026-08-26	3.390	3.540	3.360	3.430	3.430	28,127,600
2026-08-25	3.475	3.660	3.245	3.395	3.395	53,695,320
2026-08-24	3.385	3.610	3.380	3.455	3.455	34,461,066
2026-08-21	3.070	3.360	3.050	3.340	3.340	35,564,500
2026-08-20	2.980	3.120	2.980	3.030	3.030	28,634,242
2026-08-19	2.780	2.875	2.735	2.820	2.820	9,944,170
2026-08-18	2.750	2.900	2.730	2.875	2.875	11,078,738
2026-08-17	2.755	2.790	2.720	2.745	2.745	8,393,530
2026-08-14	2.645	2.725	2.600	2.715	2.715	10,032,000
2026-08-13	2.820	2.885	2.660	2.685	2.685	11,996,600
2026-08-12	2.710	2.830	2.690	2.815	2.815	13,535,122
2026-08-11	2.950	3.040	2.660	2.725	2.725	36,179,844
2026-08-10	2.800	2.925	2.720	2.920	2.920	25,129,039
2026-08-07	2.600	2.800	2.530	2.770	2.770	20,960,199
2026-08-06	2.555	2.600	2.445	2.595	2.595	33,143,246
2026-08-05	2.145	2.390	2.145	2.390	2.390	24,504,104
2026-08-04	2.100	2.175	2.095	2.140	2.140	20,004,000
2026-08-03	2.050	2.230	2.020	2.155	2.155	20,956,080
2026-07-31	2.000	2.100	2.000	2.050	2.050	5,868,000
2026-07-30	2.000	2.070	1.980	1.980	1.980	3,792,669
2026-07-29	2.000	2.020	1.960	2.000	2.000	3,228,340
2026-07-28	1.990	2.040	1.960	2.000	2.000	3,071,877

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0320 HKD
2025-06-12	0.0120 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.