SGX:HZGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-4.03%	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
Aug 4, 2026	1.90	1.93	1.89	1.90	1.88	-0.52%	84,800
Aug 3, 2026	1.88	1.91	1.85	1.91	1.89	-2.05%	151,400
Jul 31, 2026	1.95	2.01	1.91	1.95	1.93	-	397,300
Jul 30, 2026	2.00	2.05	1.93	1.95	1.93	-	726,000
Jul 29, 2026	1.85	1.95	1.85	1.95	1.93	3.72%	140,200
Jul 28, 2026	1.92	1.92	1.87	1.88	1.86	-4.08%	34,300
Jul 27, 2026	1.95	1.98	1.90	1.96	1.94	3.70%	533,000
Jul 24, 2026	1.93	1.93	1.85	1.89	1.87	-4.06%	158,300
Jul 23, 2026	1.94	2.03	1.94	1.97	1.95	0.51%	295,300
Jul 22, 2026	1.88	2.05	1.88	1.96	1.94	9.50%	1,038,400
Jul 21, 2026	1.64	1.80	1.63	1.79	1.77	11.18%	620,300
Jul 20, 2026	1.59	1.62	1.54	1.61	1.60	1.26%	1,401,400
Jul 17, 2026	1.65	1.65	1.55	1.59	1.58	-6.47%	734,000
Jul 16, 2026	1.66	1.75	1.66	1.70	1.68	3.66%	309,800
Jul 15, 2026	1.68	1.69	1.63	1.64	1.63	-2.96%	62,800
Jul 14, 2026	1.57	1.71	1.55	1.69	1.67	5.63%	221,700
Jul 13, 2026	1.58	1.60	1.57	1.60	1.59	-1.23%	7,500
Jul 10, 2026	1.70	1.71	1.60	1.62	1.61	-1.82%	514,400
Jul 9, 2026	1.66	1.67	1.58	1.65	1.64	-3.51%	656,400
Jul 8, 2026	1.69	1.78	1.69	1.71	1.69	-2.29%	775,600
Jul 7, 2026	1.72	1.75	1.69	1.75	1.73	-1.13%	513,300
Jul 6, 2026	1.81	1.82	1.75	1.77	1.75	-0.56%	354,000
Jul 3, 2026	1.61	1.84	1.61	1.78	1.76	14.84%	868,600
Jul 2, 2026	1.53	1.61	1.52	1.55	1.54	5.44%	250,700
Jul 1, 2026	1.47	1.47	1.47	1.47	1.46	-	24,200
Jun 30, 2026	1.46	1.47	1.39	1.47	1.46	-4.55%	337,700
Jun 29, 2026	1.56	1.57	1.54	1.54	1.53	-0.65%	215,700
Jun 26, 2026	1.52	1.55	1.49	1.55	1.54	1.31%	195,500
Jun 25, 2026	1.56	1.56	1.52	1.53	1.52	-7.27%	492,000
Jun 24, 2026	1.64	1.66	1.54	1.65	1.64	-	780,500
Jun 23, 2026	1.73	1.73	1.64	1.65	1.64	-5.71%	251,300
Jun 22, 2026	1.75	1.78	1.70	1.75	1.73	-3.31%	347,100
Jun 19, 2026	1.81	1.81	1.81	1.81	1.79	0.56%	27,900