Taung Gold International Limited (HKG:0621)
Hong Kong · Delayed Price · Currency is HKD 0.6100
-0.0100 (-1.61%)
Jan 29, 2026, 1:00 PM HKT
Taung Gold International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 4.00% | 2,515,000 |
| Jan 15, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 3,290,000 |
| Jan 14, 2026 | 0.50 | 0.53 | 0.49 | 0.53 | 0.53 | 6.00% | 5,425,000 |
| Jan 13, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 3,595,000 |
| Jan 12, 2026 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | 2.08% | 8,189,000 |
| Jan 9, 2026 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 2.13% | 4,565,000 |
| Jan 8, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 3,550,000 |
| Jan 7, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 1,581,000 |
| Jan 6, 2026 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 4.21% | 5,135,000 |
| Jan 5, 2026 | 0.51 | 0.51 | 0.46 | 0.48 | 0.48 | -6.86% | 7,546,000 |
| Jan 2, 2026 | 0.46 | 0.52 | 0.43 | 0.51 | 0.51 | 8.51% | 17,690,000 |
| Dec 31, 2025 | 0.52 | 0.52 | 0.46 | 0.47 | 0.47 | -9.62% | 9,630,200 |
| Dec 30, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | - | 2,835,473 |
| Dec 29, 2025 | 0.55 | 0.57 | 0.51 | 0.52 | 0.52 | -5.45% | 19,245,200 |
| Dec 24, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -5.17% | 8,918,000 |
| Dec 23, 2025 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -4.92% | 14,129,750 |
| Dec 22, 2025 | 0.62 | 0.64 | 0.59 | 0.61 | 0.61 | - | 13,435,000 |
| Dec 19, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | - | 3,347,000 |
| Dec 18, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -6.15% | 4,675,000 |
| Dec 17, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -1.52% | 10,928,000 |
| Dec 16, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | - | 2,905,000 |
| Dec 15, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 3,255,000 |
| Dec 12, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 5,446,000 |
| Dec 11, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | 1.54% | 6,255,000 |
| Dec 10, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -4.41% | 4,615,000 |
| Dec 9, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 1.49% | 3,853,000 |
| Dec 8, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -5.63% | 7,560,000 |
| Dec 5, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -2.74% | 3,352,200 |
| Dec 4, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 2,775,000 |
| Dec 3, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 1.39% | 6,752,000 |
| Dec 2, 2025 | 0.68 | 0.75 | 0.68 | 0.72 | 0.72 | 4.35% | 33,411,000 |
| Dec 1, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 6,682,000 |
| Nov 28, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 1,312,200 |
| Nov 27, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 1,937,000 |
| Nov 26, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 3,105,000 |
| Nov 25, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | - | 2,591,000 |
| Nov 24, 2025 | 0.69 | 0.70 | 0.66 | 0.68 | 0.68 | - | 7,256,680 |
| Nov 21, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | - | 5,222,000 |
| Nov 20, 2025 | 0.65 | 0.74 | 0.64 | 0.68 | 0.68 | 3.03% | 16,948,000 |
| Nov 19, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 1,730,000 |
| Nov 18, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 5,635,200 |
| Nov 17, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | -4.35% | 5,695,100 |