Tongguan Gold Group Limited (HKG:0340)
Hong Kong · Delayed Price · Currency is HKD 2.120
-0.160 (-7.02%)
May 28, 2026, 4:08 PM HKT
Tongguan Gold Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.28 | 2.28 | 2.09 | 2.12 | 2.12 | -7.02% | 12,910,622 |
| May 27, 2026 | 2.31 | 2.31 | 2.24 | 2.28 | 2.28 | -2.56% | 4,519,636 |
| May 26, 2026 | 2.33 | 2.36 | 2.27 | 2.34 | 2.34 | 0.43% | 17,418,500 |
| May 22, 2026 | 2.35 | 2.40 | 2.30 | 2.33 | 2.33 | -0.85% | 5,647,000 |
| May 21, 2026 | 2.34 | 2.41 | 2.31 | 2.35 | 2.35 | 1.29% | 11,926,823 |
| May 20, 2026 | 2.42 | 2.42 | 2.28 | 2.32 | 2.32 | -4.13% | 8,846,420 |
| May 19, 2026 | 2.46 | 2.50 | 2.41 | 2.42 | 2.42 | -1.63% | 8,780,000 |
| May 18, 2026 | 2.59 | 2.59 | 2.45 | 2.46 | 2.46 | -7.17% | 20,320,500 |
| May 15, 2026 | 2.65 | 2.65 | 2.54 | 2.65 | 2.65 | -1.49% | 11,383,240 |
| May 14, 2026 | 2.78 | 2.80 | 2.66 | 2.69 | 2.69 | -3.24% | 14,276,300 |
| May 13, 2026 | 2.81 | 2.81 | 2.72 | 2.78 | 2.78 | -0.71% | 7,704,000 |
| May 12, 2026 | 2.83 | 2.88 | 2.77 | 2.80 | 2.80 | 1.08% | 9,730,150 |
| May 11, 2026 | 3.09 | 3.09 | 2.76 | 2.77 | 2.77 | -10.65% | 23,426,300 |
| May 8, 2026 | 2.98 | 3.12 | 2.93 | 3.10 | 3.10 | 4.03% | 7,046,941 |
| May 7, 2026 | 2.98 | 3.00 | 2.91 | 2.98 | 2.98 | 2.76% | 6,950,500 |
| May 6, 2026 | 2.80 | 2.91 | 2.80 | 2.90 | 2.90 | 4.69% | 12,607,000 |
| May 5, 2026 | 2.87 | 2.87 | 2.72 | 2.77 | 2.77 | -4.15% | 6,183,500 |
| May 4, 2026 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 1.40% | 4,502,500 |
| Apr 30, 2026 | 2.93 | 2.93 | 2.82 | 2.85 | 2.85 | -2.73% | 7,084,000 |
| Apr 29, 2026 | 2.88 | 2.94 | 2.85 | 2.93 | 2.93 | 1.38% | 5,739,000 |
| Apr 28, 2026 | 2.96 | 2.98 | 2.88 | 2.89 | 2.89 | -3.67% | 6,024,289 |
| Apr 27, 2026 | 2.96 | 3.01 | 2.93 | 3.00 | 3.00 | 1.35% | 3,437,200 |
| Apr 24, 2026 | 3.00 | 3.02 | 2.94 | 2.96 | 2.96 | -2.31% | 5,256,000 |
| Apr 23, 2026 | 3.15 | 3.16 | 2.98 | 3.03 | 3.03 | -3.19% | 7,276,275 |
| Apr 22, 2026 | 3.16 | 3.20 | 3.10 | 3.13 | 3.13 | -0.95% | 5,353,200 |
| Apr 21, 2026 | 3.10 | 3.23 | 3.08 | 3.16 | 3.16 | 1.94% | 6,741,419 |
| Apr 20, 2026 | 3.13 | 3.22 | 3.10 | 3.10 | 3.10 | -0.96% | 5,143,000 |
| Apr 17, 2026 | 3.17 | 3.17 | 3.09 | 3.13 | 3.13 | -1.26% | 4,634,600 |
| Apr 16, 2026 | 3.24 | 3.24 | 3.16 | 3.17 | 3.17 | -0.94% | 4,104,211 |
| Apr 15, 2026 | 3.26 | 3.31 | 3.17 | 3.20 | 3.20 | 0.63% | 8,221,600 |
| Apr 14, 2026 | 3.24 | 3.30 | 3.16 | 3.18 | 3.18 | -1.24% | 5,172,000 |
| Apr 13, 2026 | 3.22 | 3.25 | 3.19 | 3.22 | 3.22 | -1.83% | 5,507,419 |
| Apr 10, 2026 | 3.27 | 3.31 | 3.24 | 3.28 | 3.28 | 0.31% | 5,249,019 |
| Apr 9, 2026 | 3.30 | 3.33 | 3.26 | 3.27 | 3.27 | -3.82% | 7,840,400 |
| Apr 8, 2026 | 3.24 | 3.42 | 3.20 | 3.40 | 3.40 | 10.39% | 17,922,790 |
| Apr 2, 2026 | 3.25 | 3.25 | 3.05 | 3.08 | 3.08 | -4.94% | 14,397,250 |
| Apr 1, 2026 | 3.02 | 3.25 | 3.00 | 3.24 | 3.24 | 12.11% | 18,309,500 |
| Mar 31, 2026 | 3.06 | 3.11 | 2.86 | 2.89 | 2.89 | -5.56% | 20,863,410 |
| Mar 30, 2026 | 2.94 | 3.07 | 2.89 | 3.06 | 3.06 | 2.34% | 16,495,880 |
| 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 |