Tongguan Gold Group Limited (HKG:0340)
Hong Kong
· Delayed Price · Currency is HKD 3.910
+0.120 (3.17%)
At close: Feb 27, 2026
Tongguan Gold Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.75 | 3.91 | 3.71 | 3.91 | 3.91 | 3.17% | 51,976,800 |
| Feb 26, 2026 | 3.90 | 3.90 | 3.77 | 3.79 | 3.79 | -1.30% | 17,330,000 |
| Feb 25, 2026 | 3.75 | 3.87 | 3.74 | 3.84 | 3.84 | 2.67% | 16,581,700 |
| Feb 24, 2026 | 3.60 | 3.89 | 3.51 | 3.74 | 3.74 | 4.47% | 55,821,990 |
| Feb 23, 2026 | 3.18 | 3.58 | 3.18 | 3.58 | 3.58 | 12.58% | 30,296,600 |
| Feb 20, 2026 | 3.28 | 3.29 | 3.17 | 3.18 | 3.18 | -0.93% | 6,057,000 |
| Feb 16, 2026 | 3.10 | 3.21 | 3.10 | 3.21 | 3.21 | 3.55% | 3,145,000 |
| Feb 13, 2026 | 3.18 | 3.18 | 3.07 | 3.10 | 3.10 | -3.13% | 15,001,690 |
| Feb 12, 2026 | 3.22 | 3.27 | 3.15 | 3.20 | 3.20 | -1.54% | 11,620,800 |
| Feb 11, 2026 | 3.18 | 3.27 | 3.15 | 3.25 | 3.25 | 2.20% | 7,407,000 |
| Feb 10, 2026 | 3.21 | 3.24 | 3.13 | 3.18 | 3.18 | -0.93% | 5,867,000 |
| Feb 9, 2026 | 3.18 | 3.21 | 3.14 | 3.21 | 3.21 | 4.56% | 7,071,685 |
| Feb 6, 2026 | 3.04 | 3.12 | 3.00 | 3.07 | 3.07 | -2.85% | 17,833,180 |
| Feb 5, 2026 | 3.23 | 3.23 | 3.09 | 3.16 | 3.16 | -2.47% | 10,413,000 |
| Feb 4, 2026 | 3.35 | 3.42 | 3.23 | 3.24 | 3.24 | -1.52% | 10,749,900 |
| Feb 3, 2026 | 3.18 | 3.33 | 3.17 | 3.29 | 3.29 | 6.13% | 15,047,000 |
| Feb 2, 2026 | 3.11 | 3.26 | 3.02 | 3.10 | 3.10 | -8.82% | 39,697,340 |
| Jan 30, 2026 | 3.58 | 3.58 | 3.37 | 3.40 | 3.40 | -7.86% | 28,349,690 |
| Jan 29, 2026 | 3.85 | 3.89 | 3.68 | 3.69 | 3.69 | -2.12% | 27,486,438 |
| Jan 28, 2026 | 3.59 | 3.80 | 3.54 | 3.77 | 3.77 | 8.02% | 41,716,600 |
| Jan 27, 2026 | 3.51 | 3.55 | 3.41 | 3.49 | 3.49 | -0.57% | 17,443,700 |
| Jan 26, 2026 | 3.55 | 3.63 | 3.43 | 3.51 | 3.51 | 0.57% | 22,806,600 |
| Jan 23, 2026 | 3.51 | 3.58 | 3.46 | 3.49 | 3.49 | 1.75% | 15,638,420 |
| Jan 22, 2026 | 3.45 | 3.45 | 3.32 | 3.43 | 3.43 | -1.15% | 13,486,980 |
| Jan 21, 2026 | 3.59 | 3.62 | 3.43 | 3.47 | 3.47 | -0.86% | 29,552,690 |
| Jan 20, 2026 | 3.45 | 3.51 | 3.34 | 3.50 | 3.50 | 2.04% | 27,672,770 |
| Jan 19, 2026 | 3.40 | 3.45 | 3.31 | 3.43 | 3.43 | 2.08% | 15,783,790 |
| Jan 16, 2026 | 3.38 | 3.48 | 3.24 | 3.36 | 3.36 | -0.88% | 27,034,590 |
| Jan 15, 2026 | 3.20 | 3.40 | 3.14 | 3.39 | 3.39 | 5.94% | 52,336,590 |
| Jan 14, 2026 | 3.19 | 3.24 | 3.15 | 3.20 | 3.20 | 0.63% | 28,669,790 |
| Jan 13, 2026 | 3.13 | 3.22 | 3.10 | 3.18 | 3.18 | 0.63% | 18,979,000 |
| Jan 12, 2026 | 3.21 | 3.26 | 3.12 | 3.16 | 3.16 | -0.94% | 21,131,250 |
| Jan 9, 2026 | 3.15 | 3.24 | 3.12 | 3.19 | 3.19 | 1.27% | 39,735,700 |
| Jan 8, 2026 | 3.00 | 3.17 | 2.96 | 3.15 | 3.15 | 5.00% | 41,172,996 |
| Jan 7, 2026 | 2.99 | 3.06 | 2.94 | 3.00 | 3.00 | 0.33% | 23,722,400 |
| Jan 6, 2026 | 2.89 | 3.03 | 2.89 | 2.99 | 2.99 | 3.46% | 23,118,400 |
| Jan 5, 2026 | 2.82 | 2.91 | 2.81 | 2.89 | 2.89 | 2.48% | 16,360,190 |
| Jan 2, 2026 | 2.78 | 2.84 | 2.68 | 2.82 | 2.82 | 0.71% | 9,518,035 |
| Dec 31, 2025 | 2.78 | 2.81 | 2.76 | 2.80 | 2.80 | 0.72% | 2,379,600 |
| Dec 30, 2025 | 2.75 | 2.85 | 2.68 | 2.78 | 2.78 | - | 10,706,690 |
| Dec 29, 2025 | 2.89 | 2.90 | 2.76 | 2.78 | 2.78 | -4.14% | 13,644,390 |
| Dec 24, 2025 | 2.92 | 2.94 | 2.86 | 2.90 | 2.90 | 1.40% | 7,107,104 |
| Dec 23, 2025 | 2.92 | 3.03 | 2.83 | 2.86 | 2.86 | -1.38% | 32,904,300 |
| Dec 22, 2025 | 2.80 | 2.95 | 2.77 | 2.90 | 2.90 | 5.45% | 20,889,390 |
| Dec 19, 2025 | 2.74 | 2.75 | 2.65 | 2.75 | 2.75 | 2.23% | 19,277,850 |
| Dec 18, 2025 | 2.76 | 2.76 | 2.69 | 2.69 | 2.69 | -2.54% | 6,244,312 |
| Dec 17, 2025 | 2.74 | 2.76 | 2.69 | 2.76 | 2.76 | 2.60% | 6,604,200 |
| Dec 16, 2025 | 2.89 | 2.89 | 2.65 | 2.69 | 2.69 | -6.92% | 17,454,600 |
| Dec 15, 2025 | 2.87 | 2.99 | 2.82 | 2.89 | 2.89 | 0.70% | 20,813,000 |
| Dec 12, 2025 | 2.85 | 2.90 | 2.81 | 2.87 | 2.87 | 1.77% | 12,371,400 |
| Dec 11, 2025 | 2.85 | 2.94 | 2.77 | 2.82 | 2.82 | - | 17,597,000 |
| Dec 10, 2025 | 2.68 | 2.84 | 2.65 | 2.82 | 2.82 | 7.22% | 29,996,100 |
| Dec 9, 2025 | 2.66 | 2.69 | 2.60 | 2.63 | 2.63 | -1.13% | 16,239,400 |
| Dec 8, 2025 | 2.72 | 2.72 | 2.65 | 2.66 | 2.66 | -1.48% | 4,074,016 |
| Dec 5, 2025 | 2.70 | 2.72 | 2.67 | 2.70 | 2.70 | 0.37% | 3,976,000 |
| Dec 4, 2025 | 2.73 | 2.75 | 2.66 | 2.69 | 2.69 | -1.10% | 9,786,000 |
| Dec 3, 2025 | 2.74 | 2.75 | 2.70 | 2.72 | 2.72 | -1.09% | 5,533,002 |
| Dec 2, 2025 | 2.82 | 2.84 | 2.74 | 2.75 | 2.75 | -3.85% | 9,064,000 |
| Dec 1, 2025 | 2.82 | 2.90 | 2.82 | 2.86 | 2.86 | 1.78% | 13,741,460 |
| Nov 28, 2025 | 2.70 | 2.82 | 2.70 | 2.81 | 2.81 | 4.07% | 12,980,700 |
| Nov 27, 2025 | 2.72 | 2.74 | 2.68 | 2.70 | 2.70 | -0.37% | 3,424,400 |
| Nov 26, 2025 | 2.71 | 2.73 | 2.69 | 2.71 | 2.71 | -0.37% | 4,942,000 |
| Nov 25, 2025 | 2.75 | 2.80 | 2.70 | 2.72 | 2.72 | 0.37% | 8,061,900 |
| Nov 24, 2025 | 2.60 | 2.71 | 2.60 | 2.71 | 2.71 | 5.04% | 13,158,110 |
| Nov 21, 2025 | 2.65 | 2.65 | 2.55 | 2.58 | 2.58 | -4.09% | 21,972,200 |
| Nov 20, 2025 | 2.73 | 2.77 | 2.65 | 2.69 | 2.69 | -1.47% | 6,218,000 |
| Nov 19, 2025 | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | 3.41% | 7,475,600 |
| Nov 18, 2025 | 2.76 | 2.76 | 2.62 | 2.64 | 2.64 | -5.38% | 16,582,200 |
| Nov 17, 2025 | 2.84 | 2.86 | 2.74 | 2.79 | 2.79 | -2.11% | 12,508,400 |
| Nov 14, 2025 | 2.82 | 2.90 | 2.77 | 2.85 | 2.85 | -1.72% | 8,821,000 |
| Nov 13, 2025 | 2.81 | 2.92 | 2.81 | 2.90 | 2.90 | 3.94% | 12,449,930 |
| Nov 12, 2025 | 2.83 | 2.83 | 2.71 | 2.79 | 2.79 | -1.41% | 7,564,400 |
| Nov 11, 2025 | 2.82 | 2.87 | 2.80 | 2.83 | 2.83 | 2.17% | 9,724,800 |
| Nov 10, 2025 | 2.72 | 2.86 | 2.72 | 2.77 | 2.77 | 1.84% | 9,321,200 |
| Nov 7, 2025 | 2.70 | 2.76 | 2.68 | 2.72 | 2.72 | 0.74% | 13,792,110 |
| Nov 6, 2025 | 2.52 | 2.73 | 2.52 | 2.70 | 2.70 | 7.14% | 11,698,800 |
| Nov 5, 2025 | 2.45 | 2.54 | 2.43 | 2.52 | 2.52 | 0.40% | 10,769,170 |
| Nov 4, 2025 | 2.68 | 2.68 | 2.50 | 2.51 | 2.51 | -6.34% | 18,227,200 |
| Nov 3, 2025 | 2.71 | 2.71 | 2.63 | 2.68 | 2.68 | -1.11% | 5,245,000 |
| Oct 31, 2025 | 2.71 | 2.80 | 2.70 | 2.71 | 2.71 | 1.50% | 12,935,690 |
| Oct 30, 2025 | 2.61 | 2.69 | 2.61 | 2.67 | 2.67 | 2.69% | 11,594,980 |
| Oct 28, 2025 | 2.66 | 2.70 | 2.57 | 2.60 | 2.60 | -5.11% | 22,187,770 |
| Oct 27, 2025 | 2.70 | 2.79 | 2.68 | 2.74 | 2.74 | 1.11% | 7,674,600 |
| Oct 24, 2025 | 2.75 | 2.77 | 2.69 | 2.71 | 2.71 | 0.37% | 9,021,388 |
| Oct 23, 2025 | 2.78 | 2.78 | 2.61 | 2.70 | 2.70 | -1.82% | 21,079,600 |
| Oct 22, 2025 | 2.75 | 2.84 | 2.52 | 2.75 | 2.75 | -3.17% | 33,796,000 |
| Oct 21, 2025 | 3.00 | 3.02 | 2.82 | 2.84 | 2.84 | -3.07% | 29,501,770 |
| Oct 20, 2025 | 2.97 | 2.97 | 2.82 | 2.93 | 2.93 | -1.35% | 33,265,170 |
| Oct 17, 2025 | 3.21 | 3.25 | 2.96 | 2.97 | 2.97 | -3.88% | 29,580,770 |
| Oct 16, 2025 | 3.24 | 3.28 | 3.08 | 3.09 | 3.09 | -3.74% | 38,990,200 |
| Oct 15, 2025 | 2.96 | 3.25 | 2.89 | 3.21 | 3.21 | 12.24% | 79,697,600 |
| Oct 14, 2025 | 3.01 | 3.10 | 2.78 | 2.86 | 2.86 | -1.72% | 37,323,250 |
| Oct 13, 2025 | 2.89 | 2.94 | 2.78 | 2.91 | 2.91 | 2.83% | 41,285,390 |
| Oct 10, 2025 | 2.99 | 3.06 | 2.80 | 2.83 | 2.83 | -6.60% | 74,135,160 |
| Oct 9, 2025 | 3.13 | 3.16 | 2.98 | 3.03 | 3.03 | -2.57% | 36,532,000 |
| Oct 8, 2025 | 3.15 | 3.20 | 3.03 | 3.11 | 3.11 | 2.64% | 56,909,600 |
| Oct 6, 2025 | 3.06 | 3.18 | 3.02 | 3.03 | 3.03 | 1.34% | 34,212,000 |
| Oct 3, 2025 | 3.09 | 3.09 | 2.92 | 2.99 | 2.99 | -4.17% | 41,786,700 |
| Oct 2, 2025 | 2.75 | 3.14 | 2.75 | 3.12 | 3.12 | 15.13% | 122,015,900 |
| Sep 30, 2025 | 2.86 | 2.88 | 2.70 | 2.71 | 2.71 | -2.87% | 37,582,750 |