Tongguan Gold Group Limited (HKG:0340)
Hong Kong · Delayed Price · Currency is HKD 2.990
+0.070 (2.40%)
At close: Mar 27, 2026
Tongguan Gold Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.92 | 3.00 | 2.92 | 2.99 | 2.99 | 2.40% | 14,892,600 |
| Mar 26, 2026 | 2.96 | 3.02 | 2.90 | 2.92 | 2.92 | -0.34% | 15,264,420 |
| Mar 25, 2026 | 2.97 | 3.04 | 2.90 | 2.93 | 2.93 | 3.17% | 21,421,910 |
| Mar 24, 2026 | 2.79 | 2.87 | 2.70 | 2.84 | 2.84 | 4.80% | 20,247,230 |
| Mar 23, 2026 | 3.01 | 3.01 | 2.67 | 2.71 | 2.71 | -9.97% | 64,096,500 |
| Mar 20, 2026 | 3.15 | 3.19 | 2.91 | 3.01 | 3.01 | -4.75% | 169,561,900 |
| Mar 19, 2026 | 3.39 | 3.39 | 3.16 | 3.16 | 3.16 | -8.14% | 42,451,000 |
| Mar 18, 2026 | 3.37 | 3.46 | 3.32 | 3.44 | 3.44 | 1.78% | 20,994,000 |
| Mar 17, 2026 | 3.37 | 3.51 | 3.37 | 3.38 | 3.38 | - | 25,651,400 |
| Mar 16, 2026 | 3.40 | 3.41 | 3.23 | 3.38 | 3.38 | -1.17% | 28,584,950 |
| Mar 13, 2026 | 3.55 | 3.55 | 3.38 | 3.42 | 3.42 | -3.12% | 16,934,000 |
| Mar 12, 2026 | 3.64 | 3.69 | 3.49 | 3.53 | 3.53 | -4.08% | 11,984,750 |
| Mar 11, 2026 | 3.69 | 3.84 | 3.63 | 3.68 | 3.68 | -0.81% | 11,512,000 |
| Mar 10, 2026 | 3.56 | 3.72 | 3.55 | 3.71 | 3.71 | 6.30% | 8,580,800 |
| Mar 9, 2026 | 3.48 | 3.56 | 3.30 | 3.49 | 3.49 | -1.69% | 21,792,700 |
| Mar 6, 2026 | 3.61 | 3.61 | 3.51 | 3.55 | 3.55 | -1.93% | 15,008,684 |
| Mar 5, 2026 | 3.63 | 3.74 | 3.54 | 3.62 | 3.62 | -0.28% | 10,830,000 |
| Mar 4, 2026 | 3.68 | 3.75 | 3.62 | 3.63 | 3.63 | -3.46% | 15,218,760 |
| Mar 3, 2026 | 3.91 | 4.05 | 3.75 | 3.76 | 3.76 | -3.84% | 23,619,170 |
| Mar 2, 2026 | 4.00 | 4.14 | 3.75 | 3.91 | 3.91 | - | 35,786,800 |
| Feb 27, 2026 | 3.75 | 3.91 | 3.71 | 3.91 | 3.91 | 3.17% | 51,976,800 |
| Feb 26, 2026 | 3.90 | 3.90 | 3.77 | 3.79 | 3.79 | -1.30% | 17,330,000 |
| Feb 25, 2026 | 3.75 | 3.87 | 3.74 | 3.84 | 3.84 | 2.67% | 16,581,700 |
| Feb 24, 2026 | 3.60 | 3.89 | 3.51 | 3.74 | 3.74 | 4.47% | 55,821,990 |
| Feb 23, 2026 | 3.18 | 3.58 | 3.18 | 3.58 | 3.58 | 12.58% | 30,296,600 |
| Feb 20, 2026 | 3.28 | 3.29 | 3.17 | 3.18 | 3.18 | -0.93% | 6,057,000 |
| Feb 16, 2026 | 3.10 | 3.21 | 3.10 | 3.21 | 3.21 | 3.55% | 3,145,000 |
| Feb 13, 2026 | 3.18 | 3.18 | 3.07 | 3.10 | 3.10 | -3.13% | 15,001,690 |
| Feb 12, 2026 | 3.22 | 3.27 | 3.15 | 3.20 | 3.20 | -1.54% | 11,620,800 |
| Feb 11, 2026 | 3.18 | 3.27 | 3.15 | 3.25 | 3.25 | 2.20% | 7,407,000 |
| Feb 10, 2026 | 3.21 | 3.24 | 3.13 | 3.18 | 3.18 | -0.93% | 5,867,000 |
| Feb 9, 2026 | 3.18 | 3.21 | 3.14 | 3.21 | 3.21 | 4.56% | 7,071,685 |
| Feb 6, 2026 | 3.04 | 3.12 | 3.00 | 3.07 | 3.07 | -2.85% | 17,833,180 |
| Feb 5, 2026 | 3.23 | 3.23 | 3.09 | 3.16 | 3.16 | -2.47% | 10,413,000 |
| Feb 4, 2026 | 3.35 | 3.42 | 3.23 | 3.24 | 3.24 | -1.52% | 10,749,900 |
| Feb 3, 2026 | 3.18 | 3.33 | 3.17 | 3.29 | 3.29 | 6.13% | 15,047,000 |
| Feb 2, 2026 | 3.11 | 3.26 | 3.02 | 3.10 | 3.10 | -8.82% | 39,697,340 |
| Jan 30, 2026 | 3.58 | 3.58 | 3.37 | 3.40 | 3.40 | -7.86% | 28,349,690 |
| Jan 29, 2026 | 3.85 | 3.89 | 3.68 | 3.69 | 3.69 | -2.12% | 27,486,438 |
| Jan 28, 2026 | 3.59 | 3.80 | 3.54 | 3.77 | 3.77 | 8.02% | 41,716,600 |
| Jan 27, 2026 | 3.51 | 3.55 | 3.41 | 3.49 | 3.49 | -0.57% | 17,443,700 |
| Jan 26, 2026 | 3.55 | 3.63 | 3.43 | 3.51 | 3.51 | 0.57% | 22,806,600 |
| Jan 23, 2026 | 3.51 | 3.58 | 3.46 | 3.49 | 3.49 | 1.75% | 15,638,420 |
| Jan 22, 2026 | 3.45 | 3.45 | 3.32 | 3.43 | 3.43 | -1.15% | 13,486,980 |
| Jan 21, 2026 | 3.59 | 3.62 | 3.43 | 3.47 | 3.47 | -0.86% | 29,552,690 |
| Jan 20, 2026 | 3.45 | 3.51 | 3.34 | 3.50 | 3.50 | 2.04% | 27,672,770 |
| Jan 19, 2026 | 3.40 | 3.45 | 3.31 | 3.43 | 3.43 | 2.08% | 15,783,790 |
| Jan 16, 2026 | 3.38 | 3.48 | 3.24 | 3.36 | 3.36 | -0.88% | 27,034,590 |
| Jan 15, 2026 | 3.20 | 3.40 | 3.14 | 3.39 | 3.39 | 5.94% | 52,336,590 |
| Jan 14, 2026 | 3.19 | 3.24 | 3.15 | 3.20 | 3.20 | 0.63% | 28,669,790 |