Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.490	0.510	0.485	0.485	0.474	2,838,600
2025-02-05	0.490	0.510	0.490	0.495	0.484	1,806,400
2025-02-04	0.510	0.530	0.485	0.495	0.484	1,534,800
2025-02-03	0.480	0.510	0.475	0.495	0.484	2,069,000
2025-01-28	0.475	0.500	0.455	0.465	0.455	4,546,000
2025-01-27	0.475	0.480	0.465	0.470	0.460	1,740,000
2025-01-24	0.480	0.490	0.475	0.475	0.464	431,000
2025-01-23	0.465	0.490	0.465	0.490	0.479	2,293,200
2025-01-22	0.470	0.500	0.460	0.465	0.455	3,368,000
2025-01-21	0.465	0.480	0.450	0.470	0.460	1,690,000
2025-01-20	0.480	0.480	0.475	0.475	0.464	272,000
2025-01-17	0.475	0.475	0.470	0.470	0.460	16,000
2025-01-16	0.475	0.480	0.470	0.480	0.469	54,000
2025-01-15	0.470	0.495	0.465	0.480	0.469	1,927,000
2025-01-14	0.465	0.475	0.465	0.470	0.460	2,584,200
2025-01-13	0.485	0.485	0.460	0.475	0.464	446,000
2025-01-10	0.495	0.495	0.460	0.460	0.450	1,098,000
2025-01-09	0.485	0.490	0.470	0.470	0.460	617,800
2025-01-08	0.495	0.495	0.465	0.475	0.464	836,000
2025-01-07	0.470	0.495	0.470	0.485	0.474	1,449,600
2025-01-06	0.495	0.495	0.460	0.470	0.460	1,449,400
2025-01-03	0.480	0.480	0.475	0.475	0.464	195,000
2025-01-02	0.485	0.490	0.480	0.485	0.474	358,000
2024-12-31	0.490	0.490	0.490	0.490	0.479	1,000
2024-12-30	0.480	0.485	0.480	0.480	0.469	164,000
2024-12-27	0.485	0.485	0.480	0.480	0.469	133,000
2024-12-24	0.490	0.490	0.475	0.475	0.464	380,000
2024-12-23	0.480	0.485	0.480	0.485	0.474	474,000
2024-12-20	0.490	0.495	0.470	0.470	0.460	3,119,800
2024-12-19	0.490	0.495	0.485	0.495	0.484	371,200
2024-12-18	0.495	0.500	0.485	0.490	0.479	1,252,200
2024-12-17	0.510	0.510	0.490	0.495	0.484	3,542,400
2024-12-16	0.510	0.520	0.500	0.500	0.489	1,454,200
2024-12-13	0.510	0.520	0.500	0.500	0.489	875,000
2024-12-12	0.500	0.510	0.500	0.500	0.489	236,000
2024-12-11	0.500	0.510	0.500	0.500	0.489	2,100,000
2024-12-10	0.500	0.500	0.495	0.500	0.489	527,000
2024-12-09	0.495	0.500	0.495	0.495	0.484	897,000
2024-12-06	0.495	0.495	0.495	0.495	0.484	63,000
2024-12-05	0.485	0.500	0.485	0.500	0.489	1,312,000
2024-12-04	0.480	0.510	0.480	0.500	0.489	2,976,000
2024-12-03	0.500	0.500	0.495	0.500	0.489	1,511,800
2024-12-02	0.495	0.510	0.485	0.500	0.489	366,400
2024-11-29	0.495	0.495	0.485	0.495	0.484	102,000
2024-11-28	0.500	0.510	0.485	0.495	0.484	2,147,400
2024-11-27	0.485	0.490	0.480	0.485	0.474	1,481,600
2024-11-26	0.480	0.510	0.475	0.480	0.469	529,000
2024-11-25	0.475	0.475	0.465	0.470	0.460	252,440
2024-11-22	0.475	0.475	0.470	0.470	0.460	245,000
2024-11-21	0.475	0.475	0.470	0.475	0.464	325,000
2024-11-20	0.470	0.485	0.465	0.480	0.469	197,000
2024-11-19	0.475	0.480	0.470	0.480	0.469	140,000
2024-11-18	0.485	0.485	0.465	0.480	0.469	744,800
2024-11-15	0.470	0.475	0.470	0.475	0.464	162,000
2024-11-14	0.470	0.475	0.465	0.475	0.464	310,000
2024-11-13	0.475	0.475	0.470	0.475	0.464	288,000
2024-11-12	0.475	0.490	0.470	0.485	0.474	1,338,000
2024-11-11	0.475	0.490	0.465	0.485	0.474	625,000
2024-11-08	0.475	0.480	0.470	0.480	0.469	460,000
2024-11-07	0.470	0.490	0.470	0.485	0.474	578,000

← NewerPage 8 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.