SGX:HZGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.71	1.71	1.62	1.69	1.69	-5.06%	303,000
Jun 9, 2026	1.83	1.83	1.74	1.78	1.78	0.56%	91,100
Jun 8, 2026	1.86	1.87	1.74	1.77	1.77	-7.81%	103,100
Jun 5, 2026	1.96	1.96	1.91	1.92	1.92	-2.04%	217,900
Jun 4, 2026	2.02	2.02	1.94	1.96	1.96	-3.92%	319,200
Jun 3, 2026	2.07	2.08	2.04	2.04	2.04	-1.25%	104,100
Jun 2, 2026	2.12	2.12	2.01	2.09	2.07	-1.42%	834,300
May 29, 2026	2.15	2.15	2.10	2.12	2.10	2.42%	84,000
May 28, 2026	2.20	2.20	2.05	2.07	2.05	-8.81%	236,600
May 26, 2026	2.32	2.32	2.22	2.27	2.24	-0.44%	57,000
May 25, 2026	2.28	2.28	2.28	2.28	2.25	-	7,900
May 22, 2026	2.23	2.31	2.23	2.28	2.25	2.24%	223,800
May 21, 2026	2.27	2.33	2.22	2.23	2.20	-0.89%	325,800
May 20, 2026	2.33	2.33	2.24	2.25	2.22	-5.46%	373,800
May 19, 2026	2.40	2.40	2.35	2.38	2.35	-2.46%	149,600
May 18, 2026	2.49	2.49	2.41	2.44	2.41	-2.01%	205,800
May 15, 2026	2.58	2.58	2.46	2.49	2.46	-3.86%	111,600
May 14, 2026	2.65	2.65	2.58	2.59	2.56	-3.00%	55,700
May 13, 2026	2.68	2.70	2.61	2.67	2.64	-0.37%	274,200
May 12, 2026	2.73	2.78	2.65	2.68	2.65	0.75%	118,700
May 11, 2026	2.80	2.80	2.65	2.66	2.63	-5.00%	72,100
May 8, 2026	2.72	2.83	2.72	2.80	2.77	3.32%	183,900
May 7, 2026	2.73	2.77	2.66	2.71	2.68	3.04%	253,400
May 6, 2026	2.46	2.65	2.42	2.63	2.60	7.79%	384,600
May 5, 2026	2.46	2.46	2.41	2.44	2.41	-0.81%	48,200
May 4, 2026	2.48	2.49	2.42	2.46	2.43	-	236,200
Apr 30, 2026	2.52	2.53	2.44	2.46	2.43	-4.28%	205,200
Apr 29, 2026	2.47	2.58	2.43	2.57	2.54	4.05%	315,100
Apr 28, 2026	2.51	2.51	2.45	2.47	2.44	-3.52%	158,400
Apr 27, 2026	2.57	2.61	2.52	2.56	2.53	-0.39%	395,600
Apr 24, 2026	2.58	2.58	2.51	2.57	2.54	-1.91%	170,600
Apr 23, 2026	2.74	2.74	2.59	2.62	2.59	-4.38%	671,000
Apr 22, 2026	2.80	2.81	2.73	2.74	2.71	-2.84%	231,200
Apr 21, 2026	2.84	2.88	2.82	2.82	2.79	-1.74%	106,600
Apr 20, 2026	2.81	2.90	2.81	2.87	2.84	1.06%	361,300
Apr 17, 2026	2.88	2.89	2.81	2.84	2.81	-3.40%	315,600
Apr 16, 2026	2.94	2.96	2.87	2.94	2.91	0.68%	159,100
Apr 15, 2026	3.02	3.07	2.89	2.92	2.89	-1.35%	533,700
Apr 14, 2026	2.99	3.05	2.93	2.96	2.93	-1.00%	139,200
Apr 13, 2026	2.99	2.99	2.93	2.99	2.96	0.67%	112,000
Apr 10, 2026	3.03	3.03	2.97	2.97	2.94	-1.33%	35,300
Apr 9, 2026	3.02	3.04	3.00	3.01	2.98	-2.59%	112,900
Apr 8, 2026	3.03	3.11	3.03	3.09	3.05	8.04%	312,600
Apr 7, 2026	2.87	2.87	2.85	2.86	2.83	-0.35%	33,100
Apr 6, 2026	2.86	2.88	2.84	2.87	2.84	-0.69%	39,100
Apr 2, 2026	2.98	2.98	2.88	2.89	2.86	-3.02%	346,100
Apr 1, 2026	3.10	3.10	2.96	2.98	2.95	4.20%	381,900
Mar 31, 2026	2.91	3.10	2.83	2.86	2.83	-2.39%	435,400
Mar 30, 2026	2.81	2.95	2.79	2.93	2.90	4.27%	224,400
Mar 27, 2026	2.79	2.85	2.79	2.81	2.78	1.81%	216,400