Tongguan Gold Group Ltd. 0340
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 2.46+0.04 (+1.66%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2.45 | +1.66% | HKD 2.42 | HKD 2.47 | HKD 2.38 | 14.00M |
| 2026-09-29 | HKD 2.41 | +3.43% | HKD 2.30 | HKD 2.43 | HKD 2.29 | 17.58M |
| 2026-09-28 | HKD 2.34 | -8.61% | HKD 2.52 | HKD 2.52 | HKD 2.31 | 24.39M |
| 2026-09-25 | HKD 2.56 | -1.54% | HKD 2.60 | HKD 2.60 | HKD 2.52 | 6.21M |
| 2026-09-24 | HKD 2.60 | -3.89% | HKD 2.64 | HKD 2.69 | HKD 2.58 | 16.83M |
| 2026-09-23 | HKD 2.70 | +0.56% | HKD 2.72 | HKD 2.75 | HKD 2.68 | 8.69M |
| 2026-09-22 | HKD 2.68 | -2.89% | HKD 2.80 | HKD 2.82 | HKD 2.67 | 15.95M |
| 2026-09-21 | HKD 2.77 | -3.66% | HKD 2.87 | HKD 2.92 | HKD 2.74 | 18.20M |
| 2026-09-18 | HKD 2.87 | +5.13% | HKD 2.84 | HKD 2.90 | HKD 2.77 | 70.02M |
| 2026-09-17 | HKD 2.73 | -3.36% | HKD 2.82 | HKD 2.82 | HKD 2.64 | 24.53M |
| 2026-09-16 | HKD 2.83 | +6.81% | HKD 2.75 | HKD 2.85 | HKD 2.61 | 27.42M |
| 2026-09-15 | HKD 2.64 | -6.04% | HKD 2.82 | HKD 2.82 | HKD 2.62 | 24.22M |
| 2026-09-14 | HKD 2.82 | -4.74% | HKD 2.96 | HKD 2.99 | HKD 2.81 | 22.02M |
| 2026-09-11 | HKD 2.95 | -0.51% | HKD 2.86 | HKD 2.97 | HKD 2.83 | 21.22M |
| 2026-09-10 | HKD 2.97 | -3.88% | HKD 3.09 | HKD 3.10 | HKD 2.95 | 19.67M |
| 2026-09-09 | HKD 3.09 | -1.75% | HKD 3.15 | HKD 3.18 | HKD 3.05 | 19.68M |
| 2026-09-08 | HKD 3.14 | -4.12% | HKD 3.37 | HKD 3.48 | HKD 3.13 | 43.16M |
| 2026-09-07 | HKD 3.28 | -7.61% | HKD 3.19 | HKD 3.46 | HKD 3.06 | 74.85M |
| 2026-09-04 | HKD 3.55 | +1.43% | HKD 3.62 | HKD 3.64 | HKD 3.49 | 27.79M |
| 2026-09-03 | HKD 3.50 | +9.20% | HKD 3.33 | HKD 3.50 | HKD 3.31 | 23.04M |
| 2026-09-02 | HKD 3.20 | -1.84% | HKD 3.17 | HKD 3.22 | HKD 3.00 | 20.06M |
| 2026-09-01 | HKD 3.27 | -1.36% | HKD 3.31 | HKD 3.37 | HKD 3.22 | 14.71M |
| 2026-08-31 | HKD 3.31 | -9.32% | HKD 3.43 | HKD 3.45 | HKD 3.19 | 33.96M |
| 2026-08-28 | HKD 3.65 | +4.58% | HKD 3.50 | HKD 3.65 | HKD 3.41 | 23.10M |
| 2026-08-27 | HKD 3.49 | +1.75% | HKD 3.36 | HKD 3.65 | HKD 3.35 | 34.63M |
| 2026-08-26 | HKD 3.43 | +1.03% | HKD 3.39 | HKD 3.54 | HKD 3.36 | 28.13M |
| 2026-08-25 | HKD 3.39 | -1.74% | HKD 3.47 | HKD 3.66 | HKD 3.24 | 53.70M |
| 2026-08-24 | HKD 3.45 | +3.44% | HKD 3.38 | HKD 3.61 | HKD 3.38 | 34.46M |
| 2026-08-21 | HKD 3.34 | +10.23% | HKD 3.07 | HKD 3.36 | HKD 3.05 | 35.56M |
| 2026-08-20 | HKD 3.03 | +7.45% | HKD 2.98 | HKD 3.12 | HKD 2.98 | 28.63M |
| 2026-08-19 | HKD 2.82 | -1.91% | HKD 2.78 | HKD 2.88 | HKD 2.73 | 9.94M |
| 2026-08-18 | HKD 2.88 | +4.74% | HKD 2.75 | HKD 2.90 | HKD 2.73 | 11.08M |
| 2026-08-17 | HKD 2.74 | +1.10% | HKD 2.76 | HKD 2.79 | HKD 2.72 | 8.39M |
| 2026-08-14 | HKD 2.71 | +1.12% | HKD 2.64 | HKD 2.72 | HKD 2.60 | 10.03M |
| 2026-08-13 | HKD 2.68 | -4.62% | HKD 2.82 | HKD 2.88 | HKD 2.66 | 12.00M |
| 2026-08-12 | HKD 2.82 | +3.30% | HKD 2.71 | HKD 2.83 | HKD 2.69 | 13.54M |
| 2026-08-11 | HKD 2.72 | -6.68% | HKD 2.95 | HKD 3.04 | HKD 2.66 | 36.18M |
| 2026-08-10 | HKD 2.92 | +5.42% | HKD 2.80 | HKD 2.92 | HKD 2.72 | 25.13M |
| 2026-08-07 | HKD 2.77 | +6.74% | HKD 2.60 | HKD 2.80 | HKD 2.53 | 20.96M |
| 2026-08-06 | HKD 2.60 | +8.58% | HKD 2.56 | HKD 2.60 | HKD 2.44 | 33.14M |
| 2026-08-05 | HKD 2.39 | +11.68% | HKD 2.14 | HKD 2.39 | HKD 2.14 | 24.50M |
| 2026-08-04 | HKD 2.14 | -0.70% | HKD 2.10 | HKD 2.17 | HKD 2.10 | 20.00M |
| 2026-08-03 | HKD 2.15 | +5.12% | HKD 2.05 | HKD 2.23 | HKD 2.02 | 20.96M |
| 2026-07-31 | HKD 2.05 | +3.54% | HKD 2.00 | HKD 2.10 | HKD 2.00 | 5.87M |
| 2026-07-30 | HKD 1.98 | -1.00% | HKD 2.00 | HKD 2.07 | HKD 1.98 | 3.79M |
| 2026-07-29 | HKD 2.00 | 0.00% | HKD 2.00 | HKD 2.02 | HKD 1.96 | 3.23M |
| 2026-07-28 | HKD 2.00 | -0.50% | HKD 1.99 | HKD 2.04 | HKD 1.96 | 3.07M |
| 2026-07-27 | HKD 2.01 | +1.01% | HKD 2.02 | HKD 2.04 | HKD 1.99 | 3.90M |
| 2026-07-24 | HKD 1.99 | -4.78% | HKD 2.02 | HKD 2.02 | HKD 1.96 | 4.46M |
| 2026-07-23 | HKD 2.09 | +1.95% | HKD 2.05 | HKD 2.15 | HKD 2.01 | 11.99M |
| 2026-07-22 | HKD 2.05 | +6.77% | HKD 1.92 | HKD 2.10 | HKD 1.92 | 12.54M |
| 2026-07-21 | HKD 1.92 | +4.35% | HKD 1.84 | HKD 1.92 | HKD 1.83 | 9.71M |
| 2026-07-20 | HKD 1.84 | +1.66% | HKD 1.81 | HKD 1.85 | HKD 1.77 | 4.56M |
| 2026-07-17 | HKD 1.81 | -4.74% | HKD 1.90 | HKD 1.90 | HKD 1.76 | 7.34M |
| 2026-07-16 | HKD 1.90 | +2.70% | HKD 1.88 | HKD 1.92 | HKD 1.87 | 4.34M |
| 2026-07-15 | HKD 1.85 | -0.54% | HKD 1.88 | HKD 1.91 | HKD 1.84 | 2.51M |
| 2026-07-14 | HKD 1.86 | 0.00% | HKD 1.84 | HKD 1.88 | HKD 1.79 | 6.30M |
| 2026-07-13 | HKD 1.86 | -2.11% | HKD 1.89 | HKD 1.89 | HKD 1.82 | 4.82M |
| 2026-07-10 | HKD 1.90 | +2.70% | HKD 1.89 | HKD 1.97 | HKD 1.83 | 4.35M |
| 2026-07-09 | HKD 1.85 | -2.12% | HKD 1.87 | HKD 1.87 | HKD 1.80 | 6.74M |
| 2026-07-08 | HKD 1.89 | +2.16% | HKD 1.85 | HKD 1.89 | HKD 1.80 | 4.47M |
| 2026-07-07 | HKD 1.85 | -5.13% | HKD 1.94 | HKD 1.94 | HKD 1.84 | 3.68M |
| 2026-07-06 | HKD 1.95 | -1.02% | HKD 1.97 | HKD 2.03 | HKD 1.93 | 7.81M |
| 2026-07-03 | HKD 1.97 | +5.91% | HKD 1.94 | HKD 2.02 | HKD 1.93 | 10.23M |
| 2026-07-02 | HKD 1.86 | +1.64% | HKD 1.83 | HKD 1.88 | HKD 1.76 | 16.18M |
| 2026-06-30 | HKD 1.83 | +5.17% | HKD 1.70 | HKD 1.85 | HKD 1.66 | 22.29M |
| 2026-06-29 | HKD 1.74 | -2.25% | HKD 1.78 | HKD 1.80 | HKD 1.70 | 10.93M |
| 2026-06-26 | HKD 1.78 | +3.49% | HKD 1.68 | HKD 1.78 | HKD 1.67 | 8.07M |
| 2026-06-25 | HKD 1.72 | -4.44% | HKD 1.71 | HKD 1.75 | HKD 1.66 | 14.49M |
| 2026-06-24 | HKD 1.80 | +0.56% | HKD 1.78 | HKD 1.84 | HKD 1.73 | 10.13M |
| 2026-06-23 | HKD 1.79 | -0.56% | HKD 1.76 | HKD 1.81 | HKD 1.75 | 6.91M |
| 2026-06-22 | HKD 1.80 | -4.76% | HKD 1.90 | HKD 1.90 | HKD 1.75 | 12.12M |
| 2026-06-18 | HKD 1.89 | -7.35% | HKD 1.98 | HKD 1.98 | HKD 1.86 | 22.71M |
| 2026-06-17 | HKD 2.04 | +3.03% | HKD 2.02 | HKD 2.08 | HKD 1.98 | 12.57M |
| 2026-06-16 | HKD 1.98 | -2.94% | HKD 2.04 | HKD 2.04 | HKD 1.90 | 11.22M |
| 2026-06-15 | HKD 2.04 | +12.09% | HKD 2.09 | HKD 2.09 | HKD 1.92 | 15.85M |
| 2026-06-12 | HKD 1.82 | +5.20% | HKD 1.81 | HKD 1.87 | HKD 1.78 | 9.31M |
| 2026-06-11 | HKD 1.73 | -3.89% | HKD 1.67 | HKD 1.76 | HKD 1.66 | 11.34M |
| 2026-06-10 | HKD 1.80 | -4.26% | HKD 1.80 | HKD 1.81 | HKD 1.71 | 13.51M |
| 2026-06-09 | HKD 1.88 | +1.08% | HKD 1.86 | HKD 1.90 | HKD 1.80 | 7.55M |
| 2026-06-08 | HKD 1.86 | -6.53% | HKD 1.95 | HKD 1.95 | HKD 1.83 | 14.35M |
| 2026-06-05 | HKD 1.99 | -2.93% | HKD 2.05 | HKD 2.05 | HKD 1.95 | 8.05M |
| 2026-06-04 | HKD 2.05 | -0.49% | HKD 2.06 | HKD 2.06 | HKD 2.00 | 5.75M |
| 2026-06-03 | HKD 2.06 | -3.74% | HKD 2.08 | HKD 2.11 | HKD 2.04 | 7.58M |
| 2026-06-02 | HKD 2.14 | -3.17% | HKD 2.21 | HKD 2.21 | HKD 2.08 | 15.33M |
| 2026-06-01 | HKD 2.21 | +2.79% | HKD 2.16 | HKD 2.23 | HKD 2.14 | 13.69M |
| 2026-05-29 | HKD 2.15 | +1.42% | HKD 2.14 | HKD 2.20 | HKD 2.11 | 13.14M |
| 2026-05-28 | HKD 2.12 | -7.02% | HKD 2.28 | HKD 2.28 | HKD 2.09 | 12.91M |
| 2026-05-27 | HKD 2.28 | -2.56% | HKD 2.31 | HKD 2.31 | HKD 2.24 | 4.52M |
| 2026-05-26 | HKD 2.34 | +0.43% | HKD 2.33 | HKD 2.36 | HKD 2.27 | 17.42M |