SGX:HZGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	2.34	2.43	2.33	2.38	2.38	-	261,000
Oct 13, 2026	2.27	2.41	2.27	2.38	2.38	2.15%	302,200
Oct 12, 2026	2.40	2.42	2.33	2.33	2.33	-2.92%	228,500
Oct 9, 2026	2.26	2.43	2.25	2.40	2.40	3.00%	260,000
Oct 8, 2026	2.26	2.33	2.20	2.33	2.33	2.64%	162,300
Oct 7, 2026	2.29	2.29	2.26	2.27	2.27	-0.87%	109,300
Oct 6, 2026	2.30	2.32	2.28	2.29	2.29	-	77,100
Oct 5, 2026	2.33	2.33	2.25	2.29	2.29	-1.72%	113,300
Oct 2, 2026	2.31	2.33	2.27	2.33	2.33	0.87%	153,500
Oct 1, 2026	2.31	2.33	2.31	2.31	2.31	-	32,700
Sep 30, 2026	2.28	2.35	2.28	2.31	2.31	2.21%	269,500
Sep 29, 2026	2.23	2.26	2.20	2.26	2.26	0.44%	32,200
Sep 28, 2026	2.26	2.26	2.23	2.25	2.25	-3.85%	89,100
Sep 25, 2026	2.29	2.34	2.29	2.34	2.34	2.18%	45,100
Sep 24, 2026	2.37	2.37	2.27	2.29	2.29	-3.38%	179,700
Sep 23, 2026	2.51	2.54	2.36	2.37	2.37	-5.58%	160,900
Sep 22, 2026	2.51	2.51	2.38	2.51	2.51	-	355,400
Sep 21, 2026	2.60	2.60	2.50	2.51	2.51	-3.09%	179,700
Sep 18, 2026	2.58	2.62	2.52	2.59	2.59	2.78%	611,000
Sep 17, 2026	2.62	2.63	2.46	2.52	2.52	-4.18%	663,400
Sep 16, 2026	2.50	2.64	2.50	2.63	2.63	4.37%	742,000
Sep 15, 2026	2.58	2.59	2.49	2.52	2.52	-2.33%	584,100
Sep 14, 2026	2.58	2.66	2.55	2.58	2.58	-	526,900
Sep 11, 2026	2.56	2.61	2.54	2.58	2.58	-2.27%	516,200
Sep 10, 2026	2.64	2.67	2.63	2.64	2.64	0.38%	238,100
Sep 9, 2026	2.56	2.68	2.55	2.63	2.63	1.54%	341,100
Sep 8, 2026	2.59	2.67	2.58	2.59	2.59	-	554,500
Sep 7, 2026	2.59	2.66	2.55	2.59	2.59	-3.72%	382,200
Sep 4, 2026	2.65	2.70	2.63	2.69	2.69	3.86%	558,100
Sep 3, 2026	2.50	2.63	2.49	2.59	2.59	6.58%	705,400
Sep 2, 2026	2.38	2.43	2.30	2.43	2.43	-0.41%	790,500
Sep 1, 2026	2.46	2.58	2.44	2.44	2.44	-1.21%	452,300
Aug 31, 2026	2.36	2.48	2.36	2.47	2.47	-5.36%	1,125,200
Aug 28, 2026	2.51	2.64	2.50	2.61	2.61	3.57%	1,567,400
Aug 27, 2026	2.65	2.65	2.52	2.52	2.52	-4.04%	1,178,400
Aug 26, 2026	2.56	2.65	2.55	2.65	2.63	-1.12%	904,000
Aug 25, 2026	2.68	2.68	2.52	2.68	2.66	3.08%	200,900
Aug 24, 2026	2.64	2.68	2.55	2.60	2.58	-0.76%	343,800
Aug 21, 2026	2.49	2.62	2.47	2.62	2.60	8.71%	435,500
Aug 20, 2026	2.29	2.51	2.25	2.41	2.39	11.57%	575,400
Aug 19, 2026	2.13	2.22	2.13	2.16	2.14	-3.57%	689,900
Aug 18, 2026	2.22	2.29	2.20	2.24	2.22	2.75%	438,600
Aug 17, 2026	2.14	2.20	2.14	2.18	2.16	5.83%	153,200
Aug 14, 2026	2.06	2.10	2.06	2.06	2.04	-0.96%	400,400
Aug 13, 2026	2.22	2.22	2.07	2.08	2.06	-5.88%	750,900
Aug 12, 2026	2.21	2.24	2.19	2.21	2.19	1.38%	231,600
Aug 11, 2026	2.38	2.42	2.18	2.18	2.16	-3.11%	446,400
Aug 7, 2026	2.14	2.28	2.10	2.25	2.23	4.17%	501,700
Aug 6, 2026	2.16	2.27	2.12	2.16	2.14	2.37%	294,600
Aug 5, 2026	1.93	2.13	1.93	2.11	2.09	11.05%	888,000