Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.810	1.840	1.750	1.830	1.798	12,896,000
2025-07-31	1.940	1.940	1.770	1.810	1.778	39,631,800
2025-07-30	2.020	2.020	1.930	1.960	1.925	12,939,900
2025-07-29	2.040	2.060	2.000	2.010	1.974	11,185,567
2025-07-28	2.050	2.090	2.020	2.020	1.984	7,272,200
2025-07-25	2.100	2.110	2.030	2.040	2.004	12,088,600
2025-07-24	2.150	2.160	2.000	2.100	2.063	24,554,410
2025-07-23	2.100	2.260	2.100	2.150	2.112	32,319,420
2025-07-22	2.080	2.170	2.040	2.050	2.014	21,966,000
2025-07-21	2.030	2.040	1.980	2.020	1.984	15,043,620
2025-07-18	2.030	2.050	1.990	2.030	1.994	13,963,800
2025-07-17	2.110	2.140	2.020	2.030	1.994	18,415,000
2025-07-16	2.100	2.130	2.070	2.110	2.073	6,743,245
2025-07-15	2.100	2.170	2.050	2.100	2.063	13,077,120
2025-07-14	2.150	2.180	2.080	2.130	2.092	9,631,390
2025-07-11	2.100	2.160	2.080	2.110	2.073	8,574,410
2025-07-10	2.090	2.150	2.080	2.110	2.073	5,939,600
2025-07-09	2.160	2.160	2.060	2.090	2.053	9,192,000
2025-07-08	2.060	2.190	2.040	2.170	2.131	13,771,466
2025-07-07	2.080	2.130	2.040	2.040	2.004	9,321,702
2025-07-04	2.180	2.180	2.070	2.080	2.043	11,367,620
2025-07-03	2.190	2.270	2.160	2.180	2.141	13,445,800
2025-07-02	2.170	2.270	2.160	2.190	2.151	16,722,800
2025-06-30	2.100	2.180	1.990	2.110	2.073	28,653,200
2025-06-27	2.150	2.200	2.090	2.110	2.073	18,371,896
2025-06-26	2.280	2.280	2.120	2.140	2.102	21,749,000
2025-06-25	2.390	2.450	2.200	2.220	2.181	31,395,600
2025-06-24	2.440	2.450	2.290	2.410	2.367	17,524,300
2025-06-23	2.420	2.590	2.410	2.440	2.397	24,593,800
2025-06-20	2.400	2.500	2.370	2.400	2.357	10,642,200
2025-06-19	2.590	2.600	2.400	2.430	2.387	29,804,000
2025-06-18	2.440	2.590	2.310	2.590	2.544	59,702,800
2025-06-17	2.800	2.800	2.350	2.410	2.367	88,216,300
2025-06-16	2.720	2.980	2.720	2.760	2.711	74,244,219
2025-06-13	2.730	2.800	2.600	2.670	2.623	34,832,800
2025-06-12	2.600	2.700	2.530	2.590	2.544	39,666,801
2025-06-11	2.800	2.820	2.480	2.540	2.483	56,953,400
2025-06-10	2.540	2.800	2.540	2.720	2.659	58,177,920
2025-06-09	2.470	2.540	2.310	2.540	2.483	41,414,000
2025-06-06	2.380	2.550	2.230	2.480	2.424	42,360,401
2025-06-05	2.390	2.550	2.340	2.360	2.307	71,264,100
2025-06-04	2.120	2.410	2.120	2.360	2.307	58,549,901
2025-06-03	2.350	2.360	2.050	2.140	2.092	68,042,917
2025-06-02	1.960	2.280	1.960	2.270	2.219	92,456,600
2025-05-30	1.730	1.930	1.730	1.920	1.877	54,422,141
2025-05-29	1.700	1.730	1.620	1.730	1.691	29,262,260
2025-05-28	1.690	1.720	1.650	1.720	1.681	18,059,001
2025-05-27	1.630	1.780	1.630	1.680	1.642	39,662,800
2025-05-26	1.700	1.750	1.630	1.630	1.594	35,796,599
2025-05-23	1.530	1.660	1.530	1.640	1.603	44,593,100
2025-05-22	1.470	1.650	1.460	1.600	1.564	73,356,400
2025-05-21	1.430	1.470	1.360	1.460	1.427	46,622,410
2025-05-20	1.290	1.400	1.290	1.380	1.349	16,371,000
2025-05-19	1.320	1.320	1.280	1.290	1.261	6,635,601
2025-05-16	1.260	1.330	1.250	1.280	1.251	8,151,000
2025-05-15	1.280	1.290	1.240	1.240	1.212	8,069,400
2025-05-14	1.340	1.340	1.270	1.310	1.281	15,306,820
2025-05-13	1.130	1.330	1.120	1.320	1.290	40,889,601
2025-05-12	1.180	1.200	1.130	1.140	1.114	22,876,334
2025-05-09	1.200	1.210	1.160	1.210	1.183	12,427,800

← NewerPage 6 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.