Tongguan Gold Group Limited (HKG:0340)
Hong Kong · Delayed Price · Currency is HKD 2.415
-0.040 (-1.63%)
Oct 2, 2026, 4:08 PM HKT
Tongguan Gold Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.43 | 2.43 | 2.34 | 2.42 | 2.42 | -1.63% | 4,718,249 |
| Sep 30, 2026 | 2.42 | 2.48 | 2.38 | 2.46 | 2.46 | 1.66% | 14,001,374 |
| Sep 29, 2026 | 2.30 | 2.44 | 2.29 | 2.42 | 2.42 | 3.43% | 17,579,500 |
| Sep 28, 2026 | 2.52 | 2.52 | 2.31 | 2.34 | 2.34 | -8.61% | 24,388,000 |
| Sep 25, 2026 | 2.60 | 2.60 | 2.52 | 2.56 | 2.56 | -1.54% | 6,206,598 |
| Sep 24, 2026 | 2.65 | 2.69 | 2.58 | 2.60 | 2.60 | -3.89% | 16,831,724 |
| Sep 23, 2026 | 2.73 | 2.75 | 2.69 | 2.70 | 2.70 | 0.56% | 8,693,000 |
| Sep 22, 2026 | 2.80 | 2.82 | 2.68 | 2.69 | 2.69 | -2.89% | 15,953,797 |
| Sep 21, 2026 | 2.87 | 2.92 | 2.75 | 2.77 | 2.77 | -3.66% | 18,204,445 |
| Sep 18, 2026 | 2.84 | 2.91 | 2.77 | 2.87 | 2.87 | 5.13% | 70,020,000 |
| Sep 17, 2026 | 2.82 | 2.82 | 2.64 | 2.73 | 2.73 | -3.36% | 24,526,570 |
| Sep 16, 2026 | 2.75 | 2.85 | 2.61 | 2.83 | 2.83 | 6.81% | 27,419,000 |
| Sep 15, 2026 | 2.82 | 2.82 | 2.62 | 2.65 | 2.65 | -6.04% | 24,221,200 |
| Sep 14, 2026 | 2.96 | 3.00 | 2.81 | 2.82 | 2.82 | -4.74% | 22,022,000 |
| Sep 11, 2026 | 2.86 | 2.97 | 2.83 | 2.96 | 2.96 | -0.51% | 21,215,000 |
| Sep 10, 2026 | 3.09 | 3.10 | 2.96 | 2.97 | 2.97 | -3.88% | 19,665,780 |
| Sep 9, 2026 | 3.15 | 3.19 | 3.05 | 3.09 | 3.09 | -1.75% | 19,675,210 |
| Sep 8, 2026 | 3.37 | 3.49 | 3.14 | 3.15 | 3.15 | -4.12% | 43,164,000 |
| Sep 7, 2026 | 3.20 | 3.46 | 3.06 | 3.28 | 3.28 | -7.61% | 74,845,020 |
| Sep 4, 2026 | 3.62 | 3.64 | 3.49 | 3.55 | 3.55 | 1.43% | 27,787,872 |
| Sep 3, 2026 | 3.33 | 3.50 | 3.31 | 3.50 | 3.50 | 9.20% | 23,041,550 |
| Sep 2, 2026 | 3.17 | 3.22 | 3.00 | 3.21 | 3.21 | -1.84% | 20,063,460 |
| Sep 1, 2026 | 3.31 | 3.37 | 3.23 | 3.27 | 3.27 | -1.36% | 14,705,000 |
| Aug 31, 2026 | 3.43 | 3.45 | 3.20 | 3.31 | 3.31 | -9.32% | 33,963,400 |
| Aug 28, 2026 | 3.50 | 3.65 | 3.41 | 3.65 | 3.65 | 4.58% | 23,099,000 |
| Aug 27, 2026 | 3.36 | 3.65 | 3.35 | 3.49 | 3.49 | 1.75% | 34,632,574 |
| Aug 26, 2026 | 3.39 | 3.54 | 3.36 | 3.43 | 3.43 | 1.03% | 28,127,600 |
| Aug 25, 2026 | 3.48 | 3.66 | 3.25 | 3.40 | 3.40 | -1.74% | 53,695,320 |
| Aug 24, 2026 | 3.39 | 3.61 | 3.38 | 3.46 | 3.46 | 3.44% | 34,461,069 |
| Aug 21, 2026 | 3.07 | 3.36 | 3.05 | 3.34 | 3.34 | 10.23% | 35,564,500 |
| Aug 20, 2026 | 2.98 | 3.12 | 2.98 | 3.03 | 3.03 | 7.45% | 28,634,242 |
| Aug 19, 2026 | 2.78 | 2.88 | 2.74 | 2.82 | 2.82 | -1.91% | 9,944,170 |
| Aug 18, 2026 | 2.75 | 2.90 | 2.73 | 2.88 | 2.88 | 4.74% | 11,078,730 |
| Aug 17, 2026 | 2.76 | 2.79 | 2.72 | 2.75 | 2.75 | 1.10% | 8,393,530 |
| Aug 14, 2026 | 2.65 | 2.73 | 2.60 | 2.72 | 2.72 | 1.12% | 10,032,000 |
| Aug 13, 2026 | 2.82 | 2.89 | 2.66 | 2.69 | 2.69 | -4.62% | 11,996,600 |
| Aug 12, 2026 | 2.71 | 2.83 | 2.69 | 2.82 | 2.82 | 3.30% | 13,535,122 |
| Aug 11, 2026 | 2.95 | 3.04 | 2.66 | 2.73 | 2.73 | -6.68% | 36,179,840 |
| Aug 10, 2026 | 2.80 | 2.93 | 2.72 | 2.92 | 2.92 | 5.42% | 25,129,040 |
| Aug 7, 2026 | 2.60 | 2.80 | 2.53 | 2.77 | 2.77 | 6.74% | 20,960,199 |
| Aug 6, 2026 | 2.56 | 2.60 | 2.45 | 2.60 | 2.60 | 8.58% | 33,143,246 |
| Aug 5, 2026 | 2.15 | 2.39 | 2.15 | 2.39 | 2.39 | 11.68% | 24,504,105 |
| Aug 4, 2026 | 2.10 | 2.18 | 2.10 | 2.14 | 2.14 | -0.70% | 20,004,000 |
| Aug 3, 2026 | 2.05 | 2.23 | 2.02 | 2.16 | 2.16 | 5.12% | 20,956,080 |
| Jul 31, 2026 | 2.00 | 2.10 | 2.00 | 2.05 | 2.05 | 3.54% | 5,868,000 |
| Jul 30, 2026 | 2.00 | 2.07 | 1.98 | 1.98 | 1.98 | -1.00% | 3,792,669 |
| Jul 29, 2026 | 2.00 | 2.02 | 1.96 | 2.00 | 2.00 | - | 3,228,340 |
| Jul 28, 2026 | 1.99 | 2.04 | 1.96 | 2.00 | 2.00 | -0.50% | 3,071,877 |
| Jul 27, 2026 | 2.02 | 2.04 | 1.99 | 2.01 | 2.01 | 1.01% | 3,895,969 |
| Jul 24, 2026 | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | -4.78% | 4,462,200 |