Tongguan Gold Group Limited (HKG:0340)
Hong Kong
· Delayed Price · Currency is HKD 2.930
+0.040 (1.38%)
Apr 29, 2026, 4:08 PM HKT
Tongguan Gold Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.88 | 2.94 | 2.85 | 2.92 | - | 1.04% | 4,745,000 |
| Apr 28, 2026 | 2.96 | 2.98 | 2.88 | 2.89 | 2.89 | -3.67% | 6,024,289 |
| Apr 27, 2026 | 2.96 | 3.01 | 2.93 | 3.00 | 3.00 | 1.35% | 3,437,200 |
| Apr 24, 2026 | 3.00 | 3.02 | 2.94 | 2.96 | 2.96 | -2.31% | 5,256,000 |
| Apr 23, 2026 | 3.15 | 3.16 | 2.98 | 3.03 | 3.03 | -3.19% | 7,276,275 |
| Apr 22, 2026 | 3.16 | 3.20 | 3.10 | 3.13 | 3.13 | -0.95% | 5,353,200 |
| Apr 21, 2026 | 3.10 | 3.23 | 3.08 | 3.16 | 3.16 | 1.94% | 6,741,419 |
| Apr 20, 2026 | 3.13 | 3.22 | 3.10 | 3.10 | 3.10 | -0.96% | 5,143,000 |
| Apr 17, 2026 | 3.17 | 3.17 | 3.09 | 3.13 | 3.13 | -1.26% | 4,634,600 |
| Apr 16, 2026 | 3.24 | 3.24 | 3.16 | 3.17 | 3.17 | -0.94% | 4,104,211 |
| Apr 15, 2026 | 3.26 | 3.31 | 3.17 | 3.20 | 3.20 | 0.63% | 8,221,600 |
| Apr 14, 2026 | 3.24 | 3.30 | 3.16 | 3.18 | 3.18 | -1.24% | 5,172,000 |
| Apr 13, 2026 | 3.22 | 3.25 | 3.19 | 3.22 | 3.22 | -1.83% | 5,507,419 |
| Apr 10, 2026 | 3.27 | 3.31 | 3.24 | 3.28 | 3.28 | 0.31% | 5,249,019 |
| Apr 9, 2026 | 3.30 | 3.33 | 3.26 | 3.27 | 3.27 | -3.82% | 7,840,400 |
| Apr 8, 2026 | 3.24 | 3.42 | 3.20 | 3.40 | 3.40 | 10.39% | 17,922,790 |
| Apr 2, 2026 | 3.25 | 3.25 | 3.05 | 3.08 | 3.08 | -4.94% | 14,397,250 |
| Apr 1, 2026 | 3.02 | 3.25 | 3.00 | 3.24 | 3.24 | 12.11% | 18,309,500 |
| Mar 31, 2026 | 3.06 | 3.11 | 2.86 | 2.89 | 2.89 | -5.56% | 20,863,410 |
| Mar 30, 2026 | 2.94 | 3.07 | 2.89 | 3.06 | 3.06 | 2.34% | 16,495,880 |
| Mar 27, 2026 | 2.92 | 3.00 | 2.92 | 2.99 | 2.99 | 2.40% | 14,892,600 |
| Mar 26, 2026 | 2.96 | 3.02 | 2.90 | 2.92 | 2.92 | -0.34% | 15,264,420 |
| Mar 25, 2026 | 2.97 | 3.04 | 2.90 | 2.93 | 2.93 | 3.17% | 21,421,910 |
| Mar 24, 2026 | 2.79 | 2.87 | 2.70 | 2.84 | 2.84 | 4.80% | 20,247,230 |
| Mar 23, 2026 | 3.01 | 3.01 | 2.67 | 2.71 | 2.71 | -9.97% | 64,096,500 |
| Mar 20, 2026 | 3.15 | 3.19 | 2.91 | 3.01 | 3.01 | -4.75% | 169,561,900 |
| Mar 19, 2026 | 3.39 | 3.39 | 3.16 | 3.16 | 3.16 | -8.14% | 42,451,000 |
| Mar 18, 2026 | 3.37 | 3.46 | 3.32 | 3.44 | 3.44 | 1.78% | 20,994,000 |
| Mar 17, 2026 | 3.37 | 3.51 | 3.37 | 3.38 | 3.38 | - | 25,651,400 |
| Mar 16, 2026 | 3.40 | 3.41 | 3.23 | 3.38 | 3.38 | -1.17% | 28,584,950 |
| Mar 13, 2026 | 3.55 | 3.55 | 3.38 | 3.42 | 3.42 | -3.12% | 16,934,000 |
| Mar 12, 2026 | 3.64 | 3.69 | 3.49 | 3.53 | 3.53 | -4.08% | 11,984,750 |
| Mar 11, 2026 | 3.69 | 3.84 | 3.63 | 3.68 | 3.68 | -0.81% | 11,512,000 |
| Mar 10, 2026 | 3.56 | 3.72 | 3.55 | 3.71 | 3.71 | 6.30% | 8,580,800 |
| Mar 9, 2026 | 3.48 | 3.56 | 3.30 | 3.49 | 3.49 | -1.69% | 21,792,700 |
| Mar 6, 2026 | 3.61 | 3.61 | 3.51 | 3.55 | 3.55 | -1.93% | 15,008,684 |
| Mar 5, 2026 | 3.63 | 3.74 | 3.54 | 3.62 | 3.62 | -0.28% | 10,830,000 |
| Mar 4, 2026 | 3.68 | 3.75 | 3.62 | 3.63 | 3.63 | -3.46% | 15,218,760 |
| Mar 3, 2026 | 3.91 | 4.05 | 3.75 | 3.76 | 3.76 | -3.84% | 23,619,170 |
| Mar 2, 2026 | 4.00 | 4.14 | 3.75 | 3.91 | 3.91 | - | 35,786,800 |
| 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 |