Skip to main content
GT Gold Holdings Limited (HKG:8299)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.510
+0.010 (2.00%)
Apr 29, 2026, 4:08 PM HKT

GT Gold Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.500.520.500.51-2.00%16,586,751
Apr 28, 20260.520.530.500.500.50-3.85%60,264,000
Apr 27, 20260.520.530.510.520.52-1.89%35,148,000
Apr 24, 20260.530.530.510.530.53-24,480,000
Apr 23, 20260.540.540.500.530.53-3.64%41,598,200
Apr 22, 20260.550.550.530.550.55-18,936,000
Apr 21, 20260.570.570.540.550.55-3.51%39,112,800
Apr 20, 20260.580.590.550.570.57-1.72%34,912,000
Apr 17, 20260.590.590.550.580.58-1.69%36,656,000
Apr 16, 20260.590.600.570.590.59-22,226,000
Apr 15, 20260.640.640.570.590.59-3.28%42,024,530
Apr 14, 20260.630.640.600.610.61-1.61%25,443,620
Apr 13, 20260.570.620.560.620.628.77%66,800,000
Apr 10, 20260.550.570.540.570.575.56%48,697,860
Apr 9, 20260.550.560.530.540.54-3.57%28,830,400
Apr 8, 20260.550.580.530.560.567.69%143,910,400
Apr 2, 20260.570.570.500.520.52-8.77%101,502,600
Apr 1, 20260.550.580.550.570.577.55%41,676,000
Mar 31, 20260.600.670.520.530.533.92%175,394,800
Mar 27, 20260.510.530.510.510.51-28,896,000
Mar 26, 20260.530.530.500.510.51-5.56%49,152,260
Mar 25, 20260.540.550.530.540.543.85%30,862,600
Mar 24, 20260.530.530.500.520.521.96%54,600,000
Mar 23, 20260.550.550.480.510.51-10.53%87,037,000
Mar 20, 20260.580.590.560.570.57-3.39%127,885,000
Mar 19, 20260.630.630.560.590.59-9.23%76,352,000
Mar 18, 20260.630.650.620.650.651.56%39,181,600
Mar 17, 20260.640.650.630.640.641.59%35,656,000
Mar 16, 20260.610.630.590.630.635.00%33,488,430
Mar 13, 20260.610.610.600.600.60-3.23%19,248,000
Mar 12, 20260.620.630.600.620.62-1.59%17,536,530
Mar 11, 20260.620.630.610.630.633.28%14,646,930
Mar 10, 20260.620.630.600.610.61-33,585,000
Mar 9, 20260.620.630.580.610.61-6.15%59,589,600
Mar 6, 20260.650.670.630.650.65-23,125,200
Mar 5, 20260.680.690.650.650.65-1.52%18,072,000
Mar 4, 20260.670.680.650.660.66-2.94%29,496,000
Mar 3, 20260.740.780.680.680.68-6.85%73,190,400
Mar 2, 20260.740.740.660.730.732.82%89,805,381
Feb 27, 20260.680.720.660.710.715.97%43,939,460
Feb 26, 20260.690.690.660.670.67-2.90%31,980,800
Feb 25, 20260.640.700.620.690.699.52%65,386,800
Feb 24, 20260.640.640.620.630.631.61%26,784,000
Feb 23, 20260.590.640.590.620.626.90%37,560,000
Feb 20, 20260.600.610.560.580.58-3.33%22,872,000
Feb 16, 20260.590.610.580.600.601.69%12,576,000
Feb 13, 20260.590.590.560.590.59-1.67%24,840,000
Feb 12, 20260.650.650.580.600.60-7.69%89,210,000
Feb 11, 20260.650.660.640.650.65-30,385,600
Feb 10, 20260.660.660.630.650.65-23,427,200
Feb 9, 20260.640.660.630.650.654.84%32,132,000
Feb 6, 20260.640.650.610.620.62-4.62%22,535,333
Feb 5, 20260.660.680.620.650.65-1.52%33,599,200
Feb 4, 20260.680.690.650.660.66-1.49%36,858,260
Feb 3, 20260.680.700.640.670.671.52%65,791,460
Feb 2, 20260.640.700.600.660.66-5.71%81,156,600
Jan 30, 20260.770.770.700.700.70-11.39%108,898,300
Jan 29, 20260.830.850.780.790.79-3.66%99,915,060
Jan 28, 20260.760.840.760.820.827.89%128,723,300
Jan 27, 20260.770.790.740.760.76-2.56%62,406,600
Jan 26, 20260.820.850.740.780.78-2.50%183,034,500
Jan 23, 20260.740.800.720.800.808.11%202,867,300
Jan 22, 20260.750.750.700.740.74-1.33%84,967,200
Jan 21, 20260.690.780.670.750.7510.29%198,965,900
Jan 20, 20260.630.680.630.680.689.68%128,741,800
Jan 19, 20260.570.680.570.620.628.77%282,019,900
Jan 16, 20260.540.570.540.570.575.56%92,241,600
Jan 15, 20260.530.560.520.540.541.89%58,347,800
Jan 14, 20260.550.570.530.530.53-1.85%40,696,200
Jan 13, 20260.510.550.500.540.548.00%103,010,700
Jan 12, 20260.500.510.500.500.50-42,795,460
Jan 9, 20260.500.510.490.500.501.01%60,264,000
Jan 8, 20260.500.500.490.500.50-1.00%15,744,000
Jan 7, 20260.500.500.490.500.501.01%29,203,200
Jan 6, 20260.500.510.490.500.50-27,143,970
Jan 5, 20260.500.500.490.500.50-1.00%51,291,730
Jan 2, 20260.510.510.500.500.50-1.96%28,064,000
Dec 31, 20250.510.520.500.510.51-10,276,000
Dec 30, 20250.500.520.500.510.512.00%24,167,200
Dec 29, 20250.510.520.500.500.50-46,365,200
Dec 24, 20250.510.520.500.500.50-1.96%46,152,000
Dec 23, 20250.520.520.500.510.51-25,527,600
Dec 22, 20250.500.520.500.510.513.03%35,254,400
Dec 19, 20250.500.510.500.500.50-1.00%16,280,800
Dec 18, 20250.500.510.500.500.50-15,768,000
Dec 17, 20250.510.510.500.500.50-18,992,260
Dec 16, 20250.530.530.500.500.50-5.66%14,083,420
Dec 15, 20250.520.530.510.530.531.92%21,252,800
Dec 12, 20250.510.520.500.520.521.96%14,784,000
Dec 11, 20250.500.510.490.510.513.03%18,308,800
Dec 10, 20250.480.500.470.500.504.21%28,320,000
Dec 9, 20250.500.500.460.480.48-3.06%24,624,000
Dec 8, 20250.500.500.490.490.49-1.01%15,008,800
Dec 5, 20250.500.500.460.500.501.02%44,192,000
Dec 4, 20250.500.510.490.490.49-3.92%11,952,000
Dec 3, 20250.510.510.490.510.51-37,772,000
Dec 2, 20250.520.520.500.510.51-1.92%10,992,000
Dec 1, 20250.530.540.520.520.52-22,584,000
Nov 28, 20250.530.530.510.520.52-1.89%20,579,730
Nov 27, 20250.520.530.510.530.531.92%10,081,330