Taung Gold International Limited (HKG:0621)
Hong Kong · Delayed Price · Currency is HKD 0.4800
+0.0250 (5.49%)
Apr 1, 2026, 3:56 PM HKT
Taung Gold International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 5.49% | 2,641,000 |
| Mar 31, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 4.60% | 1,840,000 |
| Mar 30, 2026 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | -2.25% | 3,155,000 |
| Mar 27, 2026 | 0.41 | 0.47 | 0.41 | 0.45 | 0.45 | 7.23% | 2,022,000 |
| Mar 26, 2026 | 0.39 | 0.44 | 0.38 | 0.42 | 0.42 | 6.41% | 2,712,000 |
| Mar 25, 2026 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | - | 2,150,000 |
| Mar 24, 2026 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 8.33% | 4,663,000 |
| Mar 23, 2026 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -5.26% | 4,200,000 |
| Mar 20, 2026 | 0.40 | 0.41 | 0.37 | 0.38 | 0.38 | -5.00% | 7,251,000 |
| Mar 19, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -6.98% | 2,365,000 |
| Mar 18, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.27% | 2,815,000 |
| Mar 17, 2026 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -3.30% | 6,560,000 |
| Mar 16, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -3.19% | 2,535,000 |
| Mar 13, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 3,560,000 |
| Mar 12, 2026 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -2.04% | 3,964,000 |
| Mar 11, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 995,000 |
| Mar 10, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 2,021,000 |
| Mar 9, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 2,130,000 |
| Mar 6, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 3,520,000 |
| Mar 5, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 2,082,000 |
| Mar 4, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.02% | 2,245,000 |
| Mar 3, 2026 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -3.92% | 3,086,000 |
| Mar 2, 2026 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 3.03% | 5,022,000 |
| Feb 27, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 655,000 |
| Feb 26, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 1,490,000 |
| Feb 25, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.09% | 1,545,000 |
| Feb 24, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -2.02% | 2,881,470 |
| Feb 23, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.13% | 1,655,000 |
| Feb 20, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 2,185,000 |
| Feb 16, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 766,000 |
| Feb 13, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 3,191,000 |
| Feb 12, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 3,846,000 |
| Feb 11, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -4.81% | 7,541,000 |
| Feb 10, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 1,560,000 |
| Feb 9, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 5.05% | 2,565,000 |
| Feb 6, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 2,991,000 |
| Feb 5, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -5.66% | 5,720,000 |
| Feb 4, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 1,551,000 |
| Feb 3, 2026 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 4,120,000 |
| Feb 2, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -5.45% | 8,990,600 |
| Jan 30, 2026 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -5.17% | 5,680,000 |
| Jan 29, 2026 | 0.64 | 0.64 | 0.57 | 0.58 | 0.58 | -6.45% | 10,449,500 |
| Jan 28, 2026 | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | 5.08% | 19,277,500 |
| Jan 27, 2026 | 0.58 | 0.60 | 0.55 | 0.59 | 0.59 | 1.72% | 8,989,000 |
| Jan 26, 2026 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 5.45% | 12,235,000 |
| Jan 23, 2026 | 0.51 | 0.56 | 0.50 | 0.55 | 0.55 | 7.84% | 9,741,000 |
| Jan 22, 2026 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | -1.92% | 5,126,000 |
| Jan 21, 2026 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 1.96% | 6,635,000 |
| Jan 20, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 6.25% | 3,385,000 |
| Jan 19, 2026 | 0.53 | 0.53 | 0.47 | 0.48 | 0.48 | -7.69% | 4,745,000 |