Taung Gold International Limited (HKG:0621)
Hong Kong · Delayed Price · Currency is HKD 0.5100
0.00 (0.00%)
Aug 22, 2025, 3:43 PM HKT
Taung Gold International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | - | 2,406,000 |
| Aug 21, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 4,103,016 |
| Aug 20, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 2,627,000 |
| Aug 19, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | - | 3,712,000 |
| Aug 18, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 1,903,000 |
| Aug 15, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 1.92% | 2,171,000 |
| Aug 14, 2025 | 0.51 | 0.53 | 0.49 | 0.52 | 0.52 | 1.96% | 3,923,000 |
| Aug 13, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 3,386,000 |
| Aug 12, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 684,000 |
| Aug 11, 2025 | 0.52 | 0.56 | 0.51 | 0.53 | 0.53 | 1.92% | 2,022,000 |
| Aug 8, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -1.89% | 2,370,000 |
| Aug 7, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 1,997,000 |
| Aug 6, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 1,109,800 |
| Aug 5, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | - | 1,504,000 |
| Aug 4, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 1,175,000 |
| Aug 1, 2025 | 0.53 | 0.54 | 0.49 | 0.52 | 0.52 | -1.89% | 9,257,000 |
| Jul 31, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 4,227,000 |
| Jul 30, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 3,676,000 |
| Jul 29, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 6,066,000 |
| Jul 28, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | - | 2,775,701 |
| Jul 25, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 1,808,000 |
| Jul 24, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 2,212,000 |
| Jul 23, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -5.36% | 3,295,000 |
| Jul 22, 2025 | 0.53 | 0.57 | 0.52 | 0.56 | 0.56 | 7.69% | 11,229,000 |
| Jul 21, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | 4.00% | 9,544,401 |
| Jul 18, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 8,586,000 |
| Jul 17, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 5,442,000 |
| Jul 16, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 4,198,000 |
| Jul 15, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | - | 5,157,000 |
| Jul 14, 2025 | 0.56 | 0.57 | 0.52 | 0.53 | 0.53 | -7.02% | 13,339,001 |
| Jul 11, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 3.64% | 4,594,000 |
| Jul 10, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 2,194,000 |
| Jul 9, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -3.51% | 3,673,000 |
| Jul 8, 2025 | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | 3.64% | 6,070,000 |
| Jul 7, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 1.85% | 4,399,001 |
| Jul 4, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -3.57% | 5,216,000 |
| Jul 3, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 4,214,000 |
| Jul 2, 2025 | 0.53 | 0.59 | 0.52 | 0.56 | 0.56 | -1.75% | 10,699,000 |
| Jun 30, 2025 | 0.57 | 0.61 | 0.56 | 0.57 | 0.57 | - | 13,191,000 |
| Jun 27, 2025 | 0.53 | 0.58 | 0.52 | 0.57 | 0.57 | 7.55% | 12,310,610 |
| Jun 26, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | 1.92% | 10,794,000 |
| Jun 25, 2025 | 0.48 | 0.54 | 0.48 | 0.52 | 0.52 | 8.33% | 15,453,000 |
| Jun 24, 2025 | 0.54 | 0.55 | 0.48 | 0.48 | 0.48 | -12.73% | 29,432,200 |
| Jun 23, 2025 | 0.58 | 0.59 | 0.53 | 0.55 | 0.55 | -6.78% | 12,186,001 |
| Jun 20, 2025 | 0.62 | 0.64 | 0.58 | 0.59 | 0.59 | -7.81% | 14,019,000 |
| Jun 19, 2025 | 0.68 | 0.69 | 0.58 | 0.64 | 0.64 | -5.88% | 22,172,000 |
| Jun 18, 2025 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | - | 7,707,000 |
| Jun 17, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -4.23% | 9,524,001 |
| Jun 16, 2025 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -2.74% | 6,435,010 |
| Jun 13, 2025 | 0.74 | 0.75 | 0.70 | 0.73 | 0.73 | 1.39% | 10,244,000 |