Taung Gold International Limited (HKG:0621)
Hong Kong · Delayed Price · Currency is HKD 0.6700
+0.0100 (1.52%)
Jun 1, 2026, 4:08 PM HKT
Taung Gold International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | 1.52% | 16,550,300 |
| May 29, 2026 | 0.67 | 0.67 | 0.60 | 0.66 | 0.66 | -1.49% | 11,976,000 |
| May 28, 2026 | 0.57 | 0.73 | 0.50 | 0.67 | 0.67 | 15.52% | 63,363,600 |
| May 27, 2026 | 0.54 | 0.59 | 0.53 | 0.58 | 0.58 | 9.43% | 13,307,000 |
| May 26, 2026 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 6.00% | 11,895,000 |
| May 22, 2026 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | 2.04% | 4,310,000 |
| May 21, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 1,560,000 |
| May 20, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | - | 3,095,000 |
| May 19, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 1,855,000 |
| May 18, 2026 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -2.00% | 4,923,000 |
| May 15, 2026 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 11,070,000 |
| May 14, 2026 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 6,348,000 |
| May 13, 2026 | 0.47 | 0.58 | 0.47 | 0.54 | 0.54 | 14.89% | 21,274,000 |
| May 12, 2026 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -1.05% | 3,115,000 |
| May 11, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 1,810,000 |
| May 8, 2026 | 0.44 | 0.50 | 0.44 | 0.48 | 0.48 | 6.67% | 6,305,000 |
| May 7, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 2,296,000 |
| May 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,616,000 |
| May 5, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 385,000 |
| May 4, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 7,768,000 |
| Apr 30, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | - | 3,185,000 |
| Apr 29, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 4,645,000 |
| Apr 28, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 2,295,000 |
| Apr 27, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 1,335,000 |
| Apr 24, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -2.22% | 2,565,000 |
| Apr 23, 2026 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.27% | 1,125,000 |
| Apr 22, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 2,440,600 |
| Apr 21, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 420,000 |
| Apr 20, 2026 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 2.27% | 2,945,000 |
| Apr 17, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 2,667,000 |
| Apr 16, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 550,000 |
| Apr 15, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 765,000 |
| Apr 14, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 645,000 |
| Apr 13, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 1.12% | 930,000 |
| Apr 10, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -2.20% | 1,572,000 |
| Apr 9, 2026 | 0.47 | 0.48 | 0.44 | 0.46 | 0.46 | -3.19% | 2,373,000 |
| Apr 8, 2026 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 2.17% | 1,112,000 |
| Apr 2, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -4.17% | 1,945,000 |
| 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 |