Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.220	1.250	1.170	1.200	1.173	30,961,001
2025-05-07	1.200	1.220	1.160	1.200	1.173	15,833,250
2025-05-06	1.200	1.240	1.180	1.200	1.173	15,884,800
2025-05-02	1.170	1.180	1.090	1.160	1.134	16,567,800
2025-04-30	1.210	1.230	1.180	1.190	1.163	14,093,001
2025-04-29	1.200	1.260	1.180	1.210	1.183	29,692,800
2025-04-28	1.170	1.230	1.110	1.190	1.163	22,759,200
2025-04-25	1.160	1.180	1.100	1.170	1.144	22,321,600
2025-04-24	1.220	1.250	1.150	1.160	1.134	35,456,000
2025-04-23	1.280	1.290	1.170	1.210	1.183	56,417,000
2025-04-22	1.390	1.460	1.300	1.330	1.300	98,871,201
2025-04-17	1.480	1.500	1.240	1.270	1.242	85,807,601
2025-04-16	1.500	1.510	1.340	1.400	1.369	81,809,734
2025-04-15	1.450	1.470	1.350	1.440	1.408	35,193,390
2025-04-14	1.260	1.450	1.230	1.430	1.398	99,358,200
2025-04-11	1.100	1.200	1.090	1.200	1.173	56,151,300
2025-04-10	1.050	1.090	1.010	1.060	1.036	37,052,800
2025-04-09	1.000	1.020	0.870	1.000	0.978	46,707,000
2025-04-08	0.860	0.860	0.860	0.860	0.841	0
2025-04-07	0.860	0.900	0.810	0.860	0.841	34,908,000
2025-04-03	0.880	1.030	0.880	0.890	0.870	50,217,537
2025-04-02	0.850	0.880	0.850	0.860	0.841	8,680,600
2025-04-01	0.850	0.900	0.840	0.840	0.821	19,506,200
2025-03-31	0.850	0.870	0.820	0.850	0.831	9,866,000
2025-03-28	0.800	0.890	0.800	0.840	0.821	14,886,800
2025-03-27	0.770	0.800	0.770	0.800	0.782	4,063,800
2025-03-26	0.790	0.810	0.760	0.790	0.772	6,236,400
2025-03-25	0.800	0.810	0.780	0.790	0.772	4,006,000
2025-03-24	0.800	0.820	0.750	0.790	0.772	12,062,800
2025-03-21	0.800	0.850	0.780	0.810	0.792	9,452,000
2025-03-20	0.860	0.860	0.780	0.790	0.772	8,824,400
2025-03-19	0.840	0.870	0.830	0.840	0.821	8,308,600
2025-03-18	0.870	0.890	0.810	0.840	0.821	10,231,300
2025-03-17	0.760	0.880	0.760	0.860	0.841	12,758,800
2025-03-14	0.900	0.930	0.760	0.760	0.743	34,882,824
2025-03-13	0.810	0.890	0.800	0.890	0.870	25,590,200
2025-03-12	0.750	0.820	0.730	0.790	0.772	19,138,600
2025-03-11	0.760	0.790	0.730	0.760	0.743	18,464,200
2025-03-10	0.610	0.760	0.610	0.760	0.743	27,736,459
2025-03-07	0.620	0.680	0.590	0.600	0.587	15,585,000
2025-03-06	0.520	0.640	0.520	0.610	0.596	16,193,000
2025-03-05	0.495	0.530	0.495	0.530	0.518	7,408,800
2025-03-04	0.495	0.510	0.485	0.500	0.489	3,072,000
2025-03-03	0.490	0.510	0.490	0.490	0.479	2,916,400
2025-02-28	0.495	0.500	0.485	0.485	0.474	2,793,000
2025-02-27	0.495	0.520	0.495	0.495	0.484	2,114,000
2025-02-26	0.490	0.500	0.480	0.495	0.484	8,084,000
2025-02-25	0.485	0.490	0.480	0.485	0.474	4,722,800
2025-02-24	0.490	0.495	0.485	0.490	0.479	2,235,800
2025-02-21	0.500	0.510	0.490	0.490	0.479	5,798,000
2025-02-20	0.520	0.520	0.495	0.500	0.489	5,857,400
2025-02-19	0.500	0.510	0.490	0.510	0.499	6,348,000
2025-02-18	0.500	0.520	0.495	0.495	0.484	6,881,500
2025-02-17	0.490	0.500	0.490	0.495	0.484	1,975,000
2025-02-14	0.495	0.500	0.485	0.490	0.479	862,200
2025-02-13	0.500	0.500	0.485	0.495	0.484	4,487,000
2025-02-12	0.510	0.510	0.490	0.500	0.489	1,665,800
2025-02-11	0.510	0.520	0.490	0.500	0.489	2,291,840
2025-02-10	0.490	0.500	0.485	0.495	0.484	996,680
2025-02-07	0.490	0.510	0.490	0.495	0.484	714,400

← NewerPage 7 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.