SGX:HZGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	1.46	1.47	1.39	1.47	1.47	-4.55%	337,700
Jun 29, 2026	1.56	1.57	1.54	1.54	1.54	-0.65%	215,700
Jun 26, 2026	1.52	1.55	1.49	1.55	1.55	1.31%	195,500
Jun 25, 2026	1.56	1.56	1.52	1.53	1.53	-7.27%	492,000
Jun 24, 2026	1.64	1.66	1.54	1.65	1.65	-	780,500
Jun 23, 2026	1.73	1.73	1.64	1.65	1.65	-5.71%	251,300
Jun 22, 2026	1.75	1.78	1.70	1.75	1.75	-3.31%	347,100
Jun 19, 2026	1.81	1.81	1.81	1.81	1.81	0.56%	27,900
Jun 18, 2026	1.90	1.92	1.80	1.80	1.80	-6.25%	517,200
Jun 17, 2026	1.97	1.99	1.91	1.92	1.92	-2.54%	562,500
Jun 16, 2026	1.97	1.99	1.94	1.97	1.97	-1.01%	690,900
Jun 15, 2026	1.90	2.00	1.88	1.99	1.99	14.37%	373,400
Jun 12, 2026	1.68	1.81	1.66	1.74	1.74	6.10%	403,600
Jun 11, 2026	1.65	1.69	1.62	1.64	1.64	-2.96%	318,700
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