SGX:HZGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	2.33	2.33	2.24	2.25	2.25	-5.46%	373,800
May 19, 2026	2.40	2.40	2.35	2.38	2.38	-2.46%	149,600
May 18, 2026	2.49	2.49	2.41	2.44	2.44	-2.01%	205,800
May 15, 2026	2.58	2.58	2.46	2.49	2.49	-3.86%	111,600
May 14, 2026	2.65	2.65	2.58	2.59	2.59	-3.00%	55,700
May 13, 2026	2.68	2.70	2.61	2.67	2.67	-0.37%	274,200
May 12, 2026	2.73	2.78	2.65	2.68	2.68	0.75%	118,700
May 11, 2026	2.80	2.80	2.65	2.66	2.66	-5.00%	72,100
May 8, 2026	2.72	2.83	2.72	2.80	2.80	3.32%	183,900
May 7, 2026	2.73	2.77	2.66	2.71	2.71	3.04%	253,400
May 6, 2026	2.46	2.65	2.42	2.63	2.63	7.79%	384,600
May 5, 2026	2.46	2.46	2.41	2.44	2.44	-0.81%	48,200
May 4, 2026	2.48	2.49	2.42	2.46	2.46	-	236,200
Apr 30, 2026	2.52	2.53	2.44	2.46	2.46	-4.28%	205,200
Apr 29, 2026	2.47	2.58	2.43	2.57	2.57	4.05%	315,100
Apr 28, 2026	2.51	2.51	2.45	2.47	2.47	-3.52%	158,400
Apr 27, 2026	2.57	2.61	2.52	2.56	2.56	-0.39%	395,600
Apr 24, 2026	2.58	2.58	2.51	2.57	2.57	-1.91%	170,600
Apr 23, 2026	2.74	2.74	2.59	2.62	2.62	-4.38%	671,000
Apr 22, 2026	2.80	2.81	2.73	2.74	2.74	-2.84%	231,200
Apr 21, 2026	2.84	2.88	2.82	2.82	2.82	-1.74%	106,600
Apr 20, 2026	2.81	2.90	2.81	2.87	2.87	1.06%	361,300
Apr 17, 2026	2.88	2.89	2.81	2.84	2.84	-3.40%	315,600
Apr 16, 2026	2.94	2.96	2.87	2.94	2.94	0.68%	159,100
Apr 15, 2026	3.02	3.07	2.89	2.92	2.92	-1.35%	533,700
Apr 14, 2026	2.99	3.05	2.93	2.96	2.96	-1.00%	139,200
Apr 13, 2026	2.99	2.99	2.93	2.99	2.99	0.67%	112,000
Apr 10, 2026	3.03	3.03	2.97	2.97	2.97	-1.33%	35,300
Apr 9, 2026	3.02	3.04	3.00	3.01	3.01	-2.59%	112,900
Apr 8, 2026	3.03	3.11	3.03	3.09	3.09	8.04%	312,600
Apr 7, 2026	2.87	2.87	2.85	2.86	2.86	-0.35%	33,100
Apr 6, 2026	2.86	2.88	2.84	2.87	2.87	-0.69%	39,100
Apr 2, 2026	2.98	2.98	2.88	2.89	2.89	-3.02%	346,100
Apr 1, 2026	3.10	3.10	2.96	2.98	2.98	4.20%	381,900
Mar 31, 2026	2.91	3.10	2.83	2.86	2.86	-2.39%	435,400
Mar 30, 2026	2.81	2.95	2.79	2.93	2.93	4.27%	224,400
Mar 27, 2026	2.79	2.85	2.79	2.81	2.81	1.81%	216,400
Mar 26, 2026	2.87	2.87	2.75	2.76	2.76	-7.07%	350,800
Mar 25, 2026	3.10	3.19	2.95	2.97	2.97	-	682,900
Mar 24, 2026	2.86	2.98	2.74	2.97	2.97	6.45%	443,800
Mar 23, 2026	2.76	2.81	2.72	2.79	2.79	-1.41%	397,700
Mar 20, 2026	2.72	2.92	2.72	2.83	2.83	3.66%	97,200
Mar 19, 2026	2.87	2.87	2.71	2.73	2.73	-8.70%	483,500
Mar 18, 2026	2.96	3.03	2.93	2.99	2.99	0.67%	36,500
Mar 17, 2026	2.99	3.12	2.96	2.97	2.97	0.34%	641,300
Mar 16, 2026	2.95	2.97	2.87	2.96	2.96	-3.58%	206,900
Mar 13, 2026	3.27	3.30	3.06	3.07	3.07	-6.12%	145,700
Mar 12, 2026	3.41	3.41	3.23	3.27	3.27	-5.22%	429,500
Mar 11, 2026	3.46	3.49	3.42	3.45	3.45	0.88%	249,100
Mar 10, 2026	3.43	3.52	3.41	3.42	3.42	0.29%	387,400