Tongguan Gold Group Limited (0340.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.500

-0.010

(-1.96%)

At close: 03:54PM HKT

Time period:

22 Jun 2023 - 22 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	0.500	0.510	0.500	0.500	0.500	96,300
20 Jun 2024	0.510	0.510	0.510	0.510	0.510	-
19 Jun 2024	0.510	0.510	0.500	0.510	0.510	319,000
18 Jun 2024	0.500	0.510	0.500	0.510	0.510	429,200
17 Jun 2024	0.510	0.510	0.500	0.510	0.510	896,000
14 Jun 2024	0.520	0.520	0.510	0.520	0.520	142,000
13 Jun 2024	0.510	0.530	0.510	0.530	0.530	1,592,000
12 Jun 2024	0.510	0.530	0.510	0.530	0.530	85,800
11 Jun 2024	0.500	0.530	0.500	0.530	0.530	218,000
07 Jun 2024	0.520	0.520	0.510	0.520	0.520	286,000
06 Jun 2024	0.520	0.530	0.520	0.530	0.530	284,000
05 Jun 2024	0.530	0.530	0.520	0.530	0.530	216,000
04 Jun 2024	0.530	0.540	0.530	0.530	0.530	130,400
03 Jun 2024	0.540	0.550	0.510	0.540	0.540	1,542,000
31 May 2024	0.530	0.530	0.520	0.530	0.530	147,000
30 May 2024	0.540	0.560	0.520	0.530	0.530	1,300,000
29 May 2024	0.560	0.570	0.540	0.550	0.550	488,000
28 May 2024	0.600	0.600	0.570	0.570	0.570	713,000
27 May 2024	0.580	0.620	0.570	0.600	0.600	7,113,000
24 May 2024	0.580	0.580	0.560	0.580	0.580	699,800
23 May 2024	0.540	0.590	0.540	0.570	0.570	2,453,000
22 May 2024	0.530	0.610	0.530	0.590	0.590	3,453,220
21 May 2024	0.530	0.550	0.520	0.530	0.530	673,400
20 May 2024	0.540	0.570	0.520	0.530	0.530	2,811,600
17 May 2024	0.520	0.560	0.520	0.520	0.520	929,800
16 May 2024	0.530	0.530	0.520	0.520	0.520	644,800
14 May 2024	0.510	0.530	0.510	0.510	0.510	500,600
13 May 2024	0.530	0.530	0.500	0.510	0.510	1,208,200
10 May 2024	0.530	0.530	0.520	0.530	0.530	407,000
09 May 2024	0.510	0.530	0.510	0.530	0.530	520,700
08 May 2024	0.530	0.530	0.520	0.520	0.520	414,000
07 May 2024	0.530	0.570	0.510	0.540	0.540	2,331,000
06 May 2024	0.510	0.540	0.500	0.510	0.510	320,000
03 May 2024	0.500	0.560	0.500	0.520	0.520	481,400
02 May 2024	0.495	0.500	0.495	0.500	0.500	207,000
30 Apr 2024	0.490	0.500	0.490	0.490	0.490	52,000
29 Apr 2024	0.510	0.510	0.480	0.480	0.480	454,600
26 Apr 2024	0.495	0.520	0.495	0.510	0.510	704,300
25 Apr 2024	0.500	0.520	0.490	0.495	0.495	417,000
24 Apr 2024	0.475	0.520	0.475	0.500	0.500	334,000
23 Apr 2024	0.485	0.495	0.485	0.495	0.495	131,800
22 Apr 2024	0.490	0.495	0.485	0.490	0.490	237,000
19 Apr 2024	0.520	0.520	0.485	0.495	0.495	1,058,800
18 Apr 2024	0.510	0.520	0.510	0.520	0.520	131,000
17 Apr 2024	0.550	0.550	0.520	0.530	0.530	340,000
16 Apr 2024	0.540	0.580	0.530	0.530	0.530	409,000
15 Apr 2024	0.570	0.570	0.520	0.530	0.530	506,000
12 Apr 2024	0.580	0.580	0.520	0.570	0.570	1,397,000
11 Apr 2024	0.530	0.540	0.510	0.510	0.510	612,500
10 Apr 2024	0.560	0.610	0.530	0.530	0.530	3,412,600
09 Apr 2024	0.600	0.600	0.560	0.560	0.560	2,264,000
08 Apr 2024	0.600	0.600	0.520	0.600	0.600	5,182,400
05 Apr 2024	0.465	0.600	0.460	0.570	0.570	4,562,200
03 Apr 2024	0.460	0.500	0.450	0.460	0.460	2,061,000
02 Apr 2024	0.420	0.460	0.420	0.450	0.450	614,600
28 Mar 2024	0.420	0.420	0.420	0.420	0.420	-
27 Mar 2024	0.415	0.415	0.415	0.415	0.415	70,000
26 Mar 2024	0.425	0.425	0.410	0.415	0.415	123,200
25 Mar 2024	0.425	0.425	0.425	0.425	0.425	4,000
22 Mar 2024	0.405	0.415	0.400	0.415	0.415	32,600
21 Mar 2024	0.425	0.430	0.425	0.430	0.430	603,000
20 Mar 2024	0.415	0.425	0.415	0.425	0.425	42,600
19 Mar 2024	0.430	0.430	0.430	0.430	0.430	7,600
18 Mar 2024	0.430	0.430	0.430	0.430	0.430	78,400
15 Mar 2024	0.430	0.440	0.430	0.430	0.430	81,500
14 Mar 2024	0.450	0.465	0.430	0.430	0.430	428,000
13 Mar 2024	0.465	0.465	0.420	0.440	0.440	76,000
12 Mar 2024	0.425	0.430	0.425	0.430	0.430	22,000
11 Mar 2024	0.445	0.445	0.425	0.430	0.430	264,800
08 Mar 2024	0.430	0.445	0.430	0.445	0.445	103,600
07 Mar 2024	0.420	0.435	0.420	0.435	0.435	340,400
06 Mar 2024	0.415	0.435	0.415	0.435	0.435	2,892,000
05 Mar 2024	0.420	0.420	0.410	0.420	0.420	64,000
04 Mar 2024	0.420	0.435	0.410	0.420	0.420	1,037,000
01 Mar 2024	0.440	0.440	0.370	0.440	0.440	1,544,000
29 Feb 2024	0.420	0.430	0.415	0.430	0.430	179,700
28 Feb 2024	0.430	0.440	0.425	0.435	0.435	127,000
27 Feb 2024	0.440	0.445	0.425	0.445	0.445	116,800
26 Feb 2024	0.450	0.450	0.445	0.445	0.445	93,000
23 Feb 2024	0.460	0.460	0.460	0.460	0.460	164,000
22 Feb 2024	0.460	0.460	0.460	0.460	0.460	117,000
21 Feb 2024	0.445	0.460	0.440	0.460	0.460	230,000
20 Feb 2024	0.440	0.440	0.440	0.440	0.440	2,000
19 Feb 2024	0.450	0.475	0.445	0.445	0.445	66,000
16 Feb 2024	0.435	0.475	0.435	0.450	0.450	183,000
15 Feb 2024	0.445	0.445	0.445	0.445	0.445	100,000
14 Feb 2024	0.470	0.470	0.430	0.435	0.435	479,000
09 Feb 2024	0.460	0.540	0.430	0.470	0.470	64,000
08 Feb 2024	0.410	0.465	0.410	0.435	0.435	836,300
07 Feb 2024	0.430	0.460	0.430	0.435	0.435	298,000
06 Feb 2024	0.425	0.430	0.425	0.425	0.425	109,000
05 Feb 2024	0.440	0.445	0.420	0.430	0.430	159,200
02 Feb 2024	0.420	0.420	0.415	0.420	0.420	152,000
01 Feb 2024	0.420	0.420	0.410	0.420	0.420	135,000
31 Jan 2024	0.420	0.425	0.420	0.420	0.420	97,000
30 Jan 2024	0.420	0.425	0.415	0.420	0.420	94,000
29 Jan 2024	0.430	0.430	0.425	0.425	0.425	4,000
26 Jan 2024	0.410	0.440	0.410	0.420	0.420	1,026,600
25 Jan 2024	0.420	0.420	0.410	0.410	0.410	364,000
24 Jan 2024	0.425	0.425	0.395	0.425	0.425	1,436,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,682.39-89.42(-0.76%)

NZD/USD0.6122+0.0000(+0.01%)

NZD/EUR0.5721+0.0007(+0.13%)

ALL ORDS8,039.90+27.80(+0.35%)

ASX 2007,796.00+26.60(+0.34%)

OIL80.61-0.68(-0.84%)

Tongguan Gold Group Limited (0340.HK)

NZX 50
11,682.39
-89.42(-0.76%)

NZD/USD
0.6122
+0.0000(+0.01%)

NZD/EUR
0.5721
+0.0007(+0.13%)

ALL ORDS
8,039.90
+27.80(+0.35%)

ASX 200
7,796.00
+26.60(+0.34%)

OIL
80.61
-0.68(-0.84%)