Tongguan Gold Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 2.960 | 2.980 | 2.880 | 2.890 | 2.839 | 6,024,289 |
| 2026-04-27 | 2.960 | 3.010 | 2.930 | 3.000 | 2.947 | 3,437,200 |
| 2026-04-24 | 3.000 | 3.020 | 2.940 | 2.960 | 2.907 | 5,256,000 |
| 2026-04-23 | 3.150 | 3.160 | 2.980 | 3.030 | 2.976 | 7,276,275 |
| 2026-04-22 | 3.160 | 3.200 | 3.100 | 3.130 | 3.074 | 5,353,200 |
| 2026-04-21 | 3.100 | 3.230 | 3.080 | 3.160 | 3.104 | 6,741,419 |
| 2026-04-20 | 3.130 | 3.220 | 3.100 | 3.100 | 3.045 | 5,143,000 |
| 2026-04-17 | 3.170 | 3.170 | 3.090 | 3.130 | 3.074 | 4,634,600 |
| 2026-04-16 | 3.240 | 3.240 | 3.160 | 3.170 | 3.114 | 4,104,211 |
| 2026-04-15 | 3.260 | 3.310 | 3.170 | 3.200 | 3.143 | 8,221,600 |
| 2026-04-14 | 3.240 | 3.300 | 3.160 | 3.180 | 3.124 | 5,172,000 |
| 2026-04-13 | 3.220 | 3.250 | 3.190 | 3.220 | 3.163 | 5,507,419 |
| 2026-04-10 | 3.270 | 3.310 | 3.240 | 3.280 | 3.222 | 5,249,019 |
| 2026-04-09 | 3.300 | 3.330 | 3.260 | 3.270 | 3.212 | 7,840,400 |
| 2026-04-08 | 3.240 | 3.420 | 3.200 | 3.400 | 3.340 | 17,922,799 |
| 2026-04-02 | 3.250 | 3.250 | 3.050 | 3.080 | 3.025 | 14,397,256 |
| 2026-04-01 | 3.020 | 3.250 | 3.000 | 3.240 | 3.182 | 18,309,500 |
| 2026-03-31 | 3.060 | 3.110 | 2.860 | 2.890 | 2.839 | 20,863,419 |
| 2026-03-30 | 2.940 | 3.070 | 2.890 | 3.060 | 3.006 | 16,495,883 |
| 2026-03-27 | 2.920 | 3.000 | 2.920 | 2.990 | 2.937 | 14,892,600 |
| 2026-03-26 | 2.960 | 3.020 | 2.900 | 2.920 | 2.868 | 15,264,428 |
| 2026-03-25 | 2.970 | 3.040 | 2.900 | 2.930 | 2.878 | 21,421,911 |
| 2026-03-24 | 2.790 | 2.870 | 2.700 | 2.840 | 2.790 | 20,247,238 |
| 2026-03-23 | 3.010 | 3.010 | 2.670 | 2.710 | 2.662 | 64,096,500 |
| 2026-03-20 | 3.150 | 3.190 | 2.910 | 3.010 | 2.957 | 169,561,952 |
| 2026-03-19 | 3.390 | 3.390 | 3.160 | 3.160 | 3.104 | 42,451,000 |
| 2026-03-18 | 3.370 | 3.460 | 3.320 | 3.440 | 3.379 | 20,994,000 |
| 2026-03-17 | 3.370 | 3.510 | 3.370 | 3.380 | 3.320 | 25,651,400 |
| 2026-03-16 | 3.400 | 3.410 | 3.230 | 3.380 | 3.320 | 28,584,958 |
| 2026-03-13 | 3.550 | 3.550 | 3.380 | 3.420 | 3.359 | 16,934,000 |
| 2026-03-12 | 3.640 | 3.690 | 3.490 | 3.530 | 3.467 | 11,984,753 |
| 2026-03-11 | 3.690 | 3.840 | 3.630 | 3.680 | 3.615 | 11,512,000 |
| 2026-03-10 | 3.560 | 3.720 | 3.550 | 3.710 | 3.644 | 8,580,800 |
| 2026-03-09 | 3.480 | 3.560 | 3.300 | 3.490 | 3.428 | 21,792,701 |
| 2026-03-06 | 3.610 | 3.610 | 3.510 | 3.550 | 3.487 | 15,008,684 |
| 2026-03-05 | 3.630 | 3.740 | 3.540 | 3.620 | 3.556 | 10,830,000 |
| 2026-03-04 | 3.680 | 3.750 | 3.620 | 3.630 | 3.566 | 15,218,763 |
| 2026-03-03 | 3.910 | 4.050 | 3.750 | 3.760 | 3.693 | 23,619,178 |
| 2026-03-02 | 4.000 | 4.140 | 3.750 | 3.910 | 3.841 | 35,786,800 |
| 2026-02-27 | 3.750 | 3.910 | 3.710 | 3.910 | 3.841 | 51,976,800 |
| 2026-02-26 | 3.900 | 3.900 | 3.770 | 3.790 | 3.723 | 17,330,000 |
| 2026-02-25 | 3.750 | 3.870 | 3.740 | 3.840 | 3.772 | 16,581,700 |
| 2026-02-24 | 3.600 | 3.890 | 3.510 | 3.740 | 3.674 | 55,821,993 |
| 2026-02-23 | 3.180 | 3.580 | 3.180 | 3.580 | 3.516 | 30,296,600 |
| 2026-02-20 | 3.280 | 3.290 | 3.170 | 3.180 | 3.124 | 6,057,000 |
| 2026-02-16 | 3.100 | 3.210 | 3.100 | 3.210 | 3.153 | 3,145,000 |
| 2026-02-13 | 3.180 | 3.180 | 3.070 | 3.100 | 3.045 | 15,001,695 |
| 2026-02-12 | 3.220 | 3.270 | 3.150 | 3.200 | 3.143 | 11,620,800 |
| 2026-02-11 | 3.180 | 3.270 | 3.150 | 3.250 | 3.192 | 7,407,000 |
| 2026-02-10 | 3.210 | 3.240 | 3.130 | 3.180 | 3.124 | 5,867,000 |
| 2026-02-09 | 3.180 | 3.210 | 3.140 | 3.210 | 3.153 | 7,071,685 |
| 2026-02-06 | 3.040 | 3.120 | 3.000 | 3.070 | 3.015 | 17,833,189 |
| 2026-02-05 | 3.230 | 3.230 | 3.090 | 3.160 | 3.104 | 10,413,000 |
| 2026-02-04 | 3.350 | 3.420 | 3.230 | 3.240 | 3.182 | 10,749,900 |
| 2026-02-03 | 3.180 | 3.330 | 3.170 | 3.290 | 3.232 | 15,047,000 |
| 2026-02-02 | 3.110 | 3.260 | 3.020 | 3.100 | 3.045 | 39,697,343 |
| 2026-01-30 | 3.580 | 3.580 | 3.370 | 3.400 | 3.340 | 28,349,691 |
| 2026-01-29 | 3.850 | 3.890 | 3.680 | 3.690 | 3.624 | 27,486,438 |
| 2026-01-28 | 3.590 | 3.800 | 3.540 | 3.770 | 3.703 | 41,716,600 |
| 2026-01-27 | 3.510 | 3.550 | 3.410 | 3.490 | 3.428 | 17,443,700 |
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.