Tongguan Gold Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.470	0.490	0.470	0.485	0.474	578,000
2024-11-06	0.480	0.495	0.480	0.495	0.484	575,000
2024-11-05	0.500	0.500	0.485	0.495	0.484	1,189,400
2024-11-04	0.500	0.520	0.495	0.495	0.484	952,200
2024-11-01	0.490	0.510	0.485	0.490	0.479	767,000
2024-10-31	0.480	0.485	0.470	0.485	0.474	606,000
2024-10-30	0.475	0.480	0.470	0.475	0.464	182,000
2024-10-29	0.470	0.475	0.465	0.475	0.464	234,000
2024-10-28	0.470	0.480	0.465	0.475	0.464	138,000
2024-10-25	0.470	0.480	0.470	0.470	0.460	386,000
2024-10-24	0.470	0.480	0.455	0.465	0.455	949,000
2024-10-23	0.480	0.480	0.465	0.465	0.455	533,600
2024-10-22	0.480	0.485	0.470	0.485	0.474	672,000
2024-10-21	0.480	0.490	0.465	0.480	0.469	801,000
2024-10-18	0.490	0.490	0.465	0.480	0.469	1,254,000
2024-10-17	0.455	0.475	0.455	0.465	0.455	757,400
2024-10-16	0.460	0.460	0.450	0.455	0.445	230,000
2024-10-15	0.480	0.480	0.455	0.455	0.445	345,600
2024-10-14	0.470	0.475	0.460	0.470	0.460	370,600
2024-10-10	0.465	0.465	0.455	0.460	0.450	142,000
2024-10-09	0.460	0.460	0.450	0.455	0.445	1,723,000
2024-10-08	0.470	0.480	0.455	0.460	0.450	5,726,000
2024-10-07	0.510	0.520	0.475	0.480	0.469	8,168,600
2024-10-04	0.495	0.510	0.485	0.510	0.499	2,172,200
2024-10-03	0.510	0.510	0.485	0.495	0.484	3,533,400
2024-10-02	0.510	0.520	0.490	0.510	0.499	4,306,800
2024-09-30	0.520	0.530	0.500	0.510	0.499	2,385,000
2024-09-27	0.540	0.570	0.510	0.510	0.499	6,033,000
2024-09-26	0.530	0.540	0.520	0.540	0.528	1,656,000
2024-09-25	0.530	0.540	0.520	0.530	0.518	754,200
2024-09-24	0.530	0.530	0.520	0.530	0.518	1,835,600
2024-09-23	0.540	0.540	0.520	0.530	0.518	839,600
2024-09-20	0.540	0.560	0.530	0.540	0.528	1,273,000
2024-09-19	0.540	0.550	0.530	0.540	0.528	2,504,000
2024-09-17	0.540	0.540	0.520	0.540	0.528	1,087,600
2024-09-16	0.520	0.550	0.520	0.540	0.528	1,241,600
2024-09-13	0.520	0.530	0.510	0.530	0.518	2,968,000
2024-09-12	0.510	0.520	0.510	0.510	0.499	54,000
2024-09-11	0.510	0.520	0.500	0.510	0.499	332,000
2024-09-10	0.510	0.530	0.500	0.510	0.499	3,576,000
2024-09-09	0.510	0.530	0.510	0.520	0.508	173,000
2024-09-05	0.520	0.530	0.500	0.520	0.508	3,555,000
2024-09-04	0.500	0.530	0.495	0.520	0.508	4,274,000
2024-09-03	0.510	0.520	0.495	0.500	0.489	1,969,000
2024-09-02	0.530	0.540	0.500	0.510	0.499	3,566,600
2024-08-30	0.520	0.540	0.520	0.540	0.528	892,200
2024-08-29	0.520	0.530	0.510	0.530	0.518	671,000
2024-08-28	0.530	0.530	0.520	0.530	0.518	1,648,000
2024-08-27	0.540	0.550	0.530	0.540	0.528	643,600
2024-08-26	0.560	0.560	0.530	0.550	0.538	666,400
2024-08-23	0.560	0.590	0.550	0.560	0.547	1,077,000
2024-08-22	0.570	0.580	0.540	0.550	0.538	2,236,000
2024-08-21	0.600	0.600	0.570	0.600	0.587	439,200
2024-08-20	0.580	0.640	0.570	0.600	0.587	6,082,000
2024-08-19	0.560	0.580	0.550	0.580	0.567	3,134,600
2024-08-16	0.540	0.570	0.510	0.570	0.557	6,822,000
2024-08-15	0.520	0.550	0.520	0.550	0.538	1,838,000
2024-08-14	0.510	0.540	0.510	0.540	0.528	6,713,000
2024-08-13	0.510	0.520	0.500	0.520	0.508	1,264,000
2024-08-12	0.510	0.520	0.500	0.510	0.499	800,000

← NewerPage 9 of 21 · 1,230 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.