Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.660	2.700	2.570	2.600	2.554	22,187,776
2025-10-27	2.700	2.790	2.680	2.740	2.691	7,674,600
2025-10-24	2.750	2.770	2.690	2.710	2.662	9,021,388
2025-10-23	2.780	2.780	2.610	2.700	2.652	21,079,600
2025-10-22	2.750	2.840	2.520	2.750	2.701	33,796,000
2025-10-21	3.000	3.020	2.820	2.840	2.790	29,501,774
2025-10-20	2.970	2.970	2.820	2.930	2.878	33,265,176
2025-10-17	3.210	3.250	2.960	2.970	2.917	29,580,776
2025-10-16	3.240	3.280	3.080	3.090	3.035	38,990,200
2025-10-15	2.960	3.250	2.890	3.210	3.153	79,697,600
2025-10-14	3.010	3.100	2.780	2.860	2.809	37,323,256
2025-10-13	2.890	2.940	2.780	2.910	2.858	41,285,392
2025-10-10	2.990	3.060	2.800	2.830	2.780	74,135,164
2025-10-09	3.130	3.160	2.980	3.030	2.976	36,532,000
2025-10-08	3.150	3.200	3.030	3.110	3.055	56,909,600
2025-10-06	3.060	3.180	3.020	3.030	2.976	34,212,000
2025-10-03	3.090	3.090	2.920	2.990	2.937	41,786,700
2025-10-02	2.750	3.140	2.750	3.120	3.065	122,015,908
2025-09-30	2.860	2.880	2.700	2.710	2.662	37,582,752
2025-09-29	2.700	2.850	2.660	2.790	2.740	49,001,941
2025-09-26	2.480	2.750	2.370	2.630	2.583	56,308,405
2025-09-25	2.540	2.540	2.430	2.470	2.426	20,022,188
2025-09-24	2.550	2.620	2.470	2.540	2.495	42,319,458
2025-09-23	2.380	2.530	2.360	2.500	2.456	87,986,188
2025-09-22	2.230	2.390	2.180	2.350	2.308	41,620,030
2025-09-19	2.070	2.180	2.070	2.180	2.141	13,009,894
2025-09-18	2.130	2.130	2.050	2.090	2.053	13,011,000
2025-09-17	2.180	2.190	2.070	2.130	2.092	16,734,000
2025-09-16	2.290	2.340	2.170	2.170	2.131	15,725,000
2025-09-15	2.300	2.300	2.200	2.240	2.200	14,915,200
2025-09-12	2.210	2.330	2.170	2.290	2.249	33,193,000
2025-09-11	2.400	2.400	2.170	2.210	2.171	22,589,020
2025-09-10	2.320	2.360	2.250	2.340	2.298	20,152,000
2025-09-09	2.270	2.460	2.240	2.370	2.328	42,714,800
2025-09-08	2.200	2.270	2.160	2.260	2.220	23,085,000
2025-09-05	2.050	2.190	2.050	2.160	2.122	25,271,000
2025-09-04	2.250	2.250	1.990	2.040	2.004	36,572,000
2025-09-03	2.410	2.500	2.140	2.240	2.200	36,265,400
2025-09-02	2.350	2.420	2.240	2.290	2.249	39,307,000
2025-09-01	2.050	2.330	2.020	2.320	2.279	91,363,580
2025-08-29	1.880	2.080	1.860	2.000	1.964	50,820,610
2025-08-28	1.850	1.940	1.820	1.840	1.807	7,930,000
2025-08-27	1.910	1.950	1.850	1.850	1.817	16,486,600
2025-08-26	1.950	2.020	1.900	1.900	1.866	38,212,200
2025-08-25	1.900	1.940	1.850	1.930	1.896	8,069,800
2025-08-22	1.920	1.920	1.850	1.850	1.817	7,444,200
2025-08-21	1.980	1.980	1.870	1.880	1.847	12,858,000
2025-08-20	1.940	1.960	1.910	1.950	1.915	6,948,640
2025-08-19	1.990	1.990	1.940	1.950	1.915	6,338,000
2025-08-18	2.010	2.010	1.960	1.970	1.935	9,408,000
2025-08-15	2.000	2.010	1.940	2.000	1.964	6,031,000
2025-08-14	1.980	2.070	1.970	2.000	1.964	25,454,400
2025-08-13	1.940	1.950	1.900	1.940	1.906	4,184,000
2025-08-12	1.930	1.930	1.900	1.900	1.866	4,529,200
2025-08-11	2.000	2.000	1.920	1.930	1.896	14,364,600
2025-08-08	2.020	2.050	1.980	2.020	1.984	23,605,200
2025-08-07	1.900	1.980	1.860	1.950	1.915	13,746,400
2025-08-06	1.920	1.960	1.880	1.900	1.866	11,395,000
2025-08-05	1.950	2.030	1.880	1.910	1.876	20,271,800
2025-08-04	1.880	1.970	1.880	1.900	1.866	15,143,000

← NewerPage 5 of 21 · 1,229 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.