GT Gold Holdings Limited 8299
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 0.2650+0.01 (+1.92%)
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 0.26 | +1.92% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 36.80M |
| 2026-09-29 | HKD 0.26 | +1.96% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 53.42M |
| 2026-09-28 | HKD 0.25 | -5.56% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 38.36M |
| 2026-09-25 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 30.47M |
| 2026-09-24 | HKD 0.27 | +3.85% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 28.45M |
| 2026-09-23 | HKD 0.26 | -1.89% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 43.99M |
| 2026-09-22 | HKD 0.26 | -3.64% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 52.54M |
| 2026-09-21 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 31.72M |
| 2026-09-18 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.27 | 62.93M |
| 2026-09-17 | HKD 0.28 | +1.82% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 37.97M |
| 2026-09-16 | HKD 0.28 | +5.77% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 56.02M |
| 2026-09-15 | HKD 0.26 | -5.45% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 32.69M |
| 2026-09-14 | HKD 0.28 | -9.84% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 111.99M |
| 2026-09-11 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 56.71M |
| 2026-09-10 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 35.81M |
| 2026-09-09 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 49.53M |
| 2026-09-08 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 52.50M |
| 2026-09-07 | HKD 0.31 | -1.61% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 42.94M |
| 2026-09-04 | HKD 0.31 | -1.59% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 65.12M |
| 2026-09-03 | HKD 0.31 | 0.00% | HKD 0.32 | HKD 0.33 | HKD 0.31 | 94.09M |
| 2026-09-02 | HKD 0.31 | +1.61% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 84.77M |
| 2026-09-01 | HKD 0.31 | -3.12% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 105.95M |
| 2026-08-31 | HKD 0.32 | -3.03% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 85.72M |
| 2026-08-28 | HKD 0.33 | +3.13% | HKD 0.32 | HKD 0.33 | HKD 0.31 | 112.01M |
| 2026-08-27 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.34 | HKD 0.31 | 115.17M |
| 2026-08-26 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.33 | HKD 0.31 | 53.09M |
| 2026-08-25 | HKD 0.32 | -2.99% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 91.68M |
| 2026-08-24 | HKD 0.34 | +6.35% | HKD 0.32 | HKD 0.35 | HKD 0.32 | 210.32M |
| 2026-08-21 | HKD 0.31 | +5.00% | HKD 0.31 | HKD 0.32 | HKD 0.29 | 244.61M |
| 2026-08-20 | HKD 0.30 | +5.26% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 96.60M |
| 2026-08-19 | HKD 0.28 | -3.39% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 59.71M |
| 2026-08-18 | HKD 0.29 | +1.72% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 92.81M |
| 2026-08-17 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.27 | 87.24M |
| 2026-08-14 | HKD 0.29 | +1.75% | HKD 0.28 | HKD 0.30 | HKD 0.26 | 139.73M |
| 2026-08-13 | HKD 0.28 | +3.64% | HKD 0.28 | HKD 0.29 | HKD 0.27 | 57.22M |
| 2026-08-12 | HKD 0.28 | -5.17% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 78.60M |
| 2026-08-11 | HKD 0.29 | -7.94% | HKD 0.32 | HKD 0.33 | HKD 0.28 | 106.94M |
| 2026-08-10 | HKD 0.31 | +1.61% | HKD 0.32 | HKD 0.33 | HKD 0.31 | 144.78M |
| 2026-08-07 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.32 | HKD 0.29 | 70.99M |
| 2026-08-06 | HKD 0.31 | +1.64% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 50.02M |
| 2026-08-05 | HKD 0.31 | +7.02% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 78.36M |
| 2026-08-04 | HKD 0.28 | -1.72% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 24.42M |
| 2026-08-03 | HKD 0.29 | +1.75% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 34.21M |
| 2026-07-31 | HKD 0.28 | -3.39% | HKD 0.30 | HKD 0.31 | HKD 0.28 | 36.17M |
| 2026-07-30 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 16.18M |
| 2026-07-29 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 12.64M |
| 2026-07-28 | HKD 0.29 | -3.28% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 20.69M |
| 2026-07-27 | HKD 0.31 | +1.67% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 16.77M |
| 2026-07-24 | HKD 0.30 | -3.23% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 9.31M |
| 2026-07-23 | HKD 0.31 | +5.08% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 18.70M |
| 2026-07-22 | HKD 0.29 | +5.36% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 26.76M |
| 2026-07-21 | HKD 0.28 | +3.70% | HKD 0.27 | HKD 0.28 | HKD 0.25 | 38.81M |
| 2026-07-20 | HKD 0.27 | +1.89% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 11.76M |
| 2026-07-17 | HKD 0.26 | -5.36% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 9.46M |
| 2026-07-16 | HKD 0.28 | +1.82% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 6.53M |
| 2026-07-15 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 7.90M |
| 2026-07-14 | HKD 0.28 | +1.82% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 15.77M |
| 2026-07-13 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 10.87M |
| 2026-07-10 | HKD 0.28 | +1.82% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 12.22M |
| 2026-07-09 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 18.48M |
| 2026-07-08 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 10.68M |
| 2026-07-07 | HKD 0.28 | -6.56% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 18.91M |
| 2026-07-06 | HKD 0.31 | -3.17% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 6.96M |
| 2026-07-03 | HKD 0.31 | +5.00% | HKD 0.31 | HKD 0.32 | HKD 0.30 | 30.33M |
| 2026-07-02 | HKD 0.30 | +9.09% | HKD 0.28 | HKD 0.30 | HKD 0.28 | 9.99M |
| 2026-06-30 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 14.48M |
| 2026-06-29 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 3.24M |
| 2026-06-26 | HKD 0.28 | +1.85% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 11.99M |
| 2026-06-25 | HKD 0.27 | -3.57% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 13.66M |
| 2026-06-24 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 11.76M |
| 2026-06-23 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.29 | HKD 0.27 | 13.13M |
| 2026-06-22 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 12.96M |
| 2026-06-18 | HKD 0.28 | -6.56% | HKD 0.30 | HKD 0.31 | HKD 0.28 | 26.18M |
| 2026-06-17 | HKD 0.31 | +1.67% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 13.27M |
| 2026-06-16 | HKD 0.30 | -7.69% | HKD 0.34 | HKD 0.34 | HKD 0.29 | 30.91M |
| 2026-06-15 | HKD 0.32 | +8.33% | HKD 0.31 | HKD 0.34 | HKD 0.31 | 22.02M |
| 2026-06-12 | HKD 0.30 | +9.09% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 67.46M |
| 2026-06-11 | HKD 0.28 | -3.51% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 20.38M |
| 2026-06-10 | HKD 0.28 | -1.72% | HKD 0.28 | HKD 0.29 | HKD 0.26 | 50.35M |
| 2026-06-09 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 25.85M |
| 2026-06-08 | HKD 0.29 | -10.77% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 48.93M |
| 2026-06-05 | HKD 0.32 | 0.00% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 18.37M |
| 2026-06-04 | HKD 0.32 | +3.17% | HKD 0.31 | HKD 0.33 | HKD 0.31 | 18.29M |
| 2026-06-03 | HKD 0.31 | -8.70% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 58.12M |
| 2026-06-02 | HKD 0.34 | -6.76% | HKD 0.37 | HKD 0.37 | HKD 0.30 | 80.20M |
| 2026-06-01 | HKD 0.37 | 0.00% | HKD 0.38 | HKD 0.39 | HKD 0.37 | 21.24M |
| 2026-05-29 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 27.19M |
| 2026-05-28 | HKD 0.37 | -9.88% | HKD 0.40 | HKD 0.40 | HKD 0.36 | 86.04M |
| 2026-05-27 | HKD 0.41 | -1.22% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 67.56M |
| 2026-05-26 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 58.90M |