Skip to main content
Tongguan Gold Group Limited (HKG:0340)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.700
+0.010 (0.37%)
At close: Dec 5, 2025

Tongguan Gold Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.702.722.672.702.700.37%3,976,000
Dec 4, 20252.732.752.662.692.69-1.10%9,786,000
Dec 3, 20252.742.752.702.722.72-1.09%5,533,002
Dec 2, 20252.822.842.742.752.75-3.85%9,064,000
Dec 1, 20252.822.902.822.862.861.78%13,741,460
Nov 28, 20252.702.822.702.812.814.07%12,980,700
Nov 27, 20252.722.742.682.702.70-0.37%3,424,400
Nov 26, 20252.712.732.692.712.71-0.37%4,942,000
Nov 25, 20252.752.802.702.722.720.37%8,061,900
Nov 24, 20252.602.712.602.712.715.04%13,158,110
Nov 21, 20252.652.652.552.582.58-4.09%21,972,200
Nov 20, 20252.732.772.652.692.69-1.47%6,218,000
Nov 19, 20252.652.732.652.732.733.41%7,475,600
Nov 18, 20252.762.762.622.642.64-5.38%16,582,200
Nov 17, 20252.842.862.742.792.79-2.11%12,508,400
Nov 14, 20252.822.902.772.852.85-1.72%8,821,000
Nov 13, 20252.812.922.812.902.903.94%12,449,930
Nov 12, 20252.832.832.712.792.79-1.41%7,564,400
Nov 11, 20252.822.872.802.832.832.17%9,724,800
Nov 10, 20252.722.862.722.772.771.84%9,321,200
Nov 7, 20252.702.762.682.722.720.74%13,792,110
Nov 6, 20252.522.732.522.702.707.14%11,698,800
Nov 5, 20252.452.542.432.522.520.40%10,769,170
Nov 4, 20252.682.682.502.512.51-6.34%18,227,200
Nov 3, 20252.712.712.632.682.68-1.11%5,245,000
Oct 31, 20252.712.802.702.712.711.50%12,935,690
Oct 30, 20252.612.692.612.672.672.69%11,594,980
Oct 28, 20252.662.702.572.602.60-5.11%22,187,770
Oct 27, 20252.702.792.682.742.741.11%7,674,600
Oct 24, 20252.752.772.692.712.710.37%9,021,388
Oct 23, 20252.782.782.612.702.70-1.82%21,079,600
Oct 22, 20252.752.842.522.752.75-3.17%33,796,000
Oct 21, 20253.003.022.822.842.84-3.07%29,501,770
Oct 20, 20252.972.972.822.932.93-1.35%33,265,170
Oct 17, 20253.213.252.962.972.97-3.88%29,580,770
Oct 16, 20253.243.283.083.093.09-3.74%38,990,200
Oct 15, 20252.963.252.893.213.2112.24%79,697,600
Oct 14, 20253.013.102.782.862.86-1.72%37,323,250
Oct 13, 20252.892.942.782.912.912.83%41,285,390
Oct 10, 20252.993.062.802.832.83-6.60%74,135,160
Oct 9, 20253.133.162.983.033.03-2.57%36,532,000
Oct 8, 20253.153.203.033.113.112.64%56,909,600
Oct 6, 20253.063.183.023.033.031.34%34,212,000
Oct 3, 20253.093.092.922.992.99-4.17%41,786,700
Oct 2, 20252.753.142.753.123.1215.13%122,015,900
Sep 30, 20252.862.882.702.712.71-2.87%37,582,750
Sep 29, 20252.702.852.662.792.796.08%49,001,940
Sep 26, 20252.482.752.372.632.636.48%56,308,400
Sep 25, 20252.542.542.432.472.47-2.76%20,022,180
Sep 24, 20252.552.622.472.542.541.60%42,319,450
Sep 23, 20252.382.532.362.502.506.38%87,986,180
Sep 22, 20252.232.392.182.352.357.80%41,620,030
Sep 19, 20252.072.182.072.182.184.31%13,009,890
Sep 18, 20252.132.132.052.092.09-1.88%13,011,000
Sep 17, 20252.182.192.072.132.13-1.84%16,734,000
Sep 16, 20252.292.342.172.172.17-3.13%15,725,000
Sep 15, 20252.302.302.202.242.24-2.18%14,915,200
Sep 12, 20252.212.332.172.292.293.62%33,193,000
Sep 11, 20252.402.402.172.212.21-5.56%22,589,020
Sep 10, 20252.322.362.252.342.34-1.27%20,152,000
Sep 9, 20252.272.462.242.372.374.87%42,714,800
Sep 8, 20252.202.272.162.262.264.63%23,085,000
Sep 5, 20252.052.192.052.162.165.88%25,271,000
Sep 4, 20252.252.251.992.042.04-8.93%36,572,000
Sep 3, 20252.412.502.142.242.24-2.18%36,265,400
Sep 2, 20252.352.422.242.292.29-1.29%39,307,000
Sep 1, 20252.052.332.022.322.3216.00%91,363,580
Aug 29, 20251.882.081.862.002.008.70%50,820,610
Aug 28, 20251.851.941.821.841.84-0.54%7,930,000
Aug 27, 20251.911.951.851.851.85-2.63%16,486,600
Aug 26, 20251.952.021.901.901.90-1.55%38,212,200
Aug 25, 20251.901.941.851.931.934.32%8,069,800
Aug 22, 20251.921.921.851.851.85-1.60%7,444,200
Aug 21, 20251.981.981.871.881.88-3.59%12,858,000
Aug 20, 20251.941.961.911.951.95-6,948,640
Aug 19, 20251.991.991.941.951.95-1.02%6,338,000
Aug 18, 20252.012.011.961.971.97-1.50%9,408,000
Aug 15, 20252.002.011.942.002.00-6,031,000
Aug 14, 20251.982.071.972.002.003.09%25,454,400
Aug 13, 20251.941.951.901.941.942.11%4,184,000
Aug 12, 20251.931.931.901.901.90-1.55%4,529,200
Aug 11, 20252.002.001.921.931.93-4.46%14,364,600
Aug 8, 20252.022.051.982.022.023.59%23,605,200
Aug 7, 20251.901.981.861.951.952.63%13,746,400
Aug 6, 20251.921.961.881.901.90-0.52%11,395,000
Aug 5, 20251.952.031.881.911.910.53%20,271,800
Aug 4, 20251.881.971.881.901.903.83%15,143,000
Aug 1, 20251.811.841.751.831.831.10%12,896,000
Jul 31, 20251.941.941.771.811.81-7.65%39,631,800
Jul 30, 20252.022.021.931.961.96-2.49%12,939,900
Jul 29, 20252.042.062.002.012.01-0.50%11,185,560
Jul 28, 20252.052.092.022.022.02-0.98%7,272,200
Jul 25, 20252.102.112.032.042.04-2.86%12,088,600
Jul 24, 20252.152.162.002.102.10-2.33%24,554,410
Jul 23, 20252.102.262.102.152.154.88%32,319,420
Jul 22, 20252.082.172.042.052.051.49%21,966,000
Jul 21, 20252.032.041.982.022.02-0.49%15,043,620
Jul 18, 20252.032.051.992.032.03-13,963,800
Jul 17, 20252.112.142.022.032.03-3.79%18,415,000
Jul 16, 20252.102.132.072.112.110.48%6,743,245