GT Gold Holdings Limited (HKG:8299)
Hong Kong · Delayed Price · Currency is HKD 0.2900
-0.0050 (-1.69%)
Sep 11, 2025, 4:08 PM HKT
GT Gold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | - | - | 25,032,000 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 133,101,000 |
| Sep 9, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 90,144,000 |
| Sep 8, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 80,976,000 |
| Sep 5, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 89,932,400 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 85,440,000 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 88,055,200 |
| Sep 2, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 143,914,813 |
| Sep 1, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 8.61% | 180,240,000 |
| Aug 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.39% | 45,888,000 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.06% | 38,328,000 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.58% | 26,693,423 |
| Aug 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.26% | 68,064,000 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.87% | 50,642,666 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 27,864,000 |
| Aug 21, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.77% | 39,276,000 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.65% | 38,544,000 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.85% | 29,856,000 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 3.08% | 51,120,000 |
| Aug 15, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.58% | 29,256,667 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.64% | 62,624,000 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.81% | 105,504,000 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.49% | 72,384,000 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 162,889,600 |
| Aug 8, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.92% | 184,216,000 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 3.66% | 89,832,000 |
| Aug 6, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 5.58% | 63,624,000 |
| Aug 5, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 7.37% | 109,176,000 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.18 | 0.22 | 0.22 | -9.58% | 178,496,066 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.17 | 0.24 | 0.24 | -7.69% | 233,032,000 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 120,072,800 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 213,314,915 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.24 | 0.25 | 0.25 | -13.79% | 181,008,000 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 84,984,000 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 100,968,000 |
| Jul 24, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -8.06% | 120,558,000 |
| Jul 23, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 140,479,200 |
| Jul 22, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 134,621,600 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 111,528,000 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 104,832,000 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 63,874,400 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 137,009,890 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 79,045,600 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 45,940,000 |
| Jul 11, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 115,334,030 |
| Jul 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 92,891,266 |
| Jul 9, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 109,371,200 |
| Jul 8, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 108,892,000 |
| Jul 7, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.35% | 74,712,000 |
| Jul 4, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 60,927,923 |