Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.020	2.040	1.990	2.010	2.010	3,895,969
2026-07-24	2.020	2.020	1.960	1.990	1.990	4,462,200
2026-07-23	2.050	2.150	2.010	2.090	2.090	11,987,967
2026-07-22	1.920	2.100	1.920	2.050	2.050	12,543,768
2026-07-21	1.840	1.920	1.830	1.920	1.920	9,707,225
2026-07-20	1.810	1.850	1.770	1.840	1.840	4,559,937
2026-07-17	1.900	1.900	1.760	1.810	1.810	7,344,368
2026-07-16	1.880	1.920	1.870	1.900	1.900	4,340,600
2026-07-15	1.880	1.910	1.840	1.850	1.850	2,505,968
2026-07-14	1.840	1.880	1.790	1.860	1.860	6,295,879
2026-07-13	1.890	1.890	1.820	1.860	1.860	4,823,500
2026-07-10	1.890	1.970	1.830	1.900	1.900	4,352,968
2026-07-09	1.870	1.870	1.800	1.850	1.850	6,739,665
2026-07-08	1.850	1.890	1.800	1.890	1.890	4,474,556
2026-07-07	1.940	1.940	1.840	1.850	1.850	3,676,235
2026-07-06	1.970	2.030	1.930	1.950	1.950	7,810,159
2026-07-03	1.940	2.020	1.930	1.970	1.970	10,227,580
2026-07-02	1.830	1.880	1.760	1.860	1.860	16,182,297
2026-06-30	1.700	1.850	1.660	1.830	1.830	22,290,400
2026-06-29	1.780	1.800	1.700	1.740	1.740	10,932,045
2026-06-26	1.680	1.780	1.670	1.780	1.780	8,070,000
2026-06-25	1.710	1.750	1.660	1.720	1.720	14,488,380
2026-06-24	1.780	1.840	1.730	1.800	1.800	10,128,200
2026-06-23	1.760	1.810	1.750	1.790	1.790	6,911,200
2026-06-22	1.900	1.900	1.750	1.800	1.800	12,118,600
2026-06-18	1.980	1.980	1.860	1.890	1.890	22,711,000
2026-06-17	2.020	2.080	1.980	2.040	2.040	12,566,320
2026-06-16	2.040	2.040	1.900	1.980	1.980	11,223,240
2026-06-15	2.090	2.090	1.920	2.040	2.040	15,849,630
2026-06-12	1.810	1.870	1.780	1.820	1.820	9,313,220
2026-06-11	1.670	1.760	1.660	1.730	1.730	11,340,810
2026-06-10	1.800	1.810	1.710	1.800	1.768	13,505,680
2026-06-09	1.860	1.900	1.800	1.880	1.847	7,550,000
2026-06-08	1.950	1.950	1.830	1.860	1.827	14,347,400
2026-06-05	2.050	2.050	1.950	1.990	1.955	8,049,600
2026-06-04	2.060	2.060	2.000	2.050	2.014	5,750,570
2026-06-03	2.080	2.110	2.040	2.060	2.023	7,582,945
2026-06-02	2.210	2.210	2.080	2.140	2.102	15,327,768
2026-06-01	2.160	2.230	2.140	2.210	2.171	13,694,000
2026-05-29	2.140	2.200	2.110	2.150	2.112	13,139,199
2026-05-28	2.280	2.280	2.090	2.120	2.082	12,910,622
2026-05-27	2.310	2.310	2.240	2.280	2.240	4,519,636
2026-05-26	2.330	2.360	2.270	2.340	2.298	17,418,500
2026-05-22	2.350	2.400	2.300	2.330	2.289	5,647,000
2026-05-21	2.340	2.410	2.310	2.350	2.308	11,926,823
2026-05-20	2.420	2.420	2.280	2.320	2.279	8,846,420
2026-05-19	2.460	2.500	2.410	2.420	2.377	8,780,000
2026-05-18	2.590	2.590	2.450	2.460	2.416	20,320,500
2026-05-15	2.650	2.650	2.540	2.650	2.603	11,383,242
2026-05-14	2.780	2.800	2.660	2.690	2.642	14,276,307
2026-05-13	2.810	2.810	2.720	2.780	2.731	7,704,000
2026-05-12	2.830	2.880	2.770	2.800	2.750	9,730,150
2026-05-11	3.090	3.090	2.760	2.770	2.721	23,426,306
2026-05-08	2.980	3.120	2.930	3.100	3.045	7,046,941
2026-05-07	2.980	3.000	2.910	2.980	2.927	6,950,500
2026-05-06	2.800	2.910	2.800	2.900	2.848	12,607,000
2026-05-05	2.870	2.870	2.720	2.770	2.721	6,183,500
2026-05-04	2.850	2.890	2.850	2.890	2.839	4,502,500
2026-04-30	2.930	2.930	2.820	2.850	2.799	7,084,000
2026-04-29	2.880	2.940	2.850	2.930	2.878	5,739,000

← NewerPage 2 of 21 · 1,232 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.