Tongguan Gold Group Limited (HKG:0340)
Hong Kong · Delayed Price · Currency is HKD 3.445
+0.105 (3.14%)
Aug 24, 2026, 3:33 PM HKT
Tongguan Gold Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 2.05 | 2.15 | 2.01 | 2.09 | 2.09 | 1.95% | 11,987,967 |
| Jul 22, 2026 | 1.92 | 2.10 | 1.92 | 2.05 | 2.05 | 6.77% | 12,543,768 |
| Jul 21, 2026 | 1.84 | 1.92 | 1.83 | 1.92 | 1.92 | 4.35% | 9,707,225 |
| Jul 20, 2026 | 1.81 | 1.85 | 1.77 | 1.84 | 1.84 | 1.66% | 4,559,937 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.76 | 1.81 | 1.81 | -4.74% | 7,344,368 |
| Jul 16, 2026 | 1.88 | 1.92 | 1.87 | 1.90 | 1.90 | 2.70% | 4,340,600 |
| Jul 15, 2026 | 1.88 | 1.91 | 1.84 | 1.85 | 1.85 | -0.54% | 2,505,968 |
| Jul 14, 2026 | 1.84 | 1.88 | 1.79 | 1.86 | 1.86 | - | 6,295,879 |
| Jul 13, 2026 | 1.89 | 1.89 | 1.82 | 1.86 | 1.86 | -2.11% | 4,823,500 |
| Jul 10, 2026 | 1.89 | 1.97 | 1.83 | 1.90 | 1.90 | 2.70% | 4,352,968 |
| Jul 9, 2026 | 1.87 | 1.87 | 1.80 | 1.85 | 1.85 | -2.12% | 6,739,665 |
| Jul 8, 2026 | 1.85 | 1.89 | 1.80 | 1.89 | 1.89 | 2.16% | 4,474,556 |
| Jul 7, 2026 | 1.94 | 1.94 | 1.84 | 1.85 | 1.85 | -5.13% | 3,676,235 |
| Jul 6, 2026 | 1.97 | 2.03 | 1.93 | 1.95 | 1.95 | -1.02% | 7,810,159 |
| Jul 3, 2026 | 1.94 | 2.02 | 1.93 | 1.97 | 1.97 | 5.91% | 10,227,580 |
| Jul 2, 2026 | 1.83 | 1.88 | 1.76 | 1.86 | 1.86 | 1.64% | 16,182,297 |
| Jun 30, 2026 | 1.70 | 1.85 | 1.66 | 1.83 | 1.83 | 5.17% | 22,290,400 |
| Jun 29, 2026 | 1.78 | 1.80 | 1.70 | 1.74 | 1.74 | -2.25% | 10,932,045 |
| Jun 26, 2026 | 1.68 | 1.78 | 1.67 | 1.78 | 1.78 | 3.49% | 8,070,000 |
| Jun 25, 2026 | 1.71 | 1.75 | 1.66 | 1.72 | 1.72 | -4.44% | 14,488,380 |
| Jun 24, 2026 | 1.78 | 1.84 | 1.73 | 1.80 | 1.80 | 0.56% | 10,128,200 |
| Jun 23, 2026 | 1.76 | 1.81 | 1.75 | 1.79 | 1.79 | -0.56% | 6,911,200 |
| Jun 22, 2026 | 1.90 | 1.90 | 1.75 | 1.80 | 1.80 | -4.76% | 12,118,600 |
| Jun 18, 2026 | 1.98 | 1.98 | 1.86 | 1.89 | 1.89 | -7.35% | 22,711,000 |
| Jun 17, 2026 | 2.02 | 2.08 | 1.98 | 2.04 | 2.04 | 3.03% | 12,566,320 |
| Jun 16, 2026 | 2.04 | 2.04 | 1.90 | 1.98 | 1.98 | -2.94% | 11,223,249 |
| Jun 15, 2026 | 2.09 | 2.09 | 1.92 | 2.04 | 2.04 | 12.09% | 15,849,634 |
| Jun 12, 2026 | 1.81 | 1.87 | 1.78 | 1.82 | 1.82 | 5.20% | 9,313,220 |
| Jun 11, 2026 | 1.67 | 1.76 | 1.66 | 1.73 | 1.73 | -2.15% | 11,340,810 |