HKSE - Delayed Quote
HKD
Tongguan Gold Group Limited (0340.HK)
2.200
-0.085
(-3.72%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2.245
2.275
2.125
2.200
2.200
20,427,067
Oct 30, 2026
2.330
2.370
2.240
2.285
2.285
12,310,640
Oct 29, 2026
2.425
2.475
2.385
2.405
2.405
7,694,000
Oct 28, 2026
2.380
2.445
2.275
2.420
2.420
21,149,000
Oct 27, 2026
2.265
2.360
2.265
2.315
2.315
10,380,000
Oct 26, 2026
2.300
2.320
2.160
2.270
2.270
15,819,798
Oct 23, 2026
2.270
2.360
2.160
2.340
2.340
22,143,000
Oct 22, 2026
2.415
2.445
2.275
2.305
2.305
23,041,610
Oct 21, 2026
2.480
2.480
2.410
2.455
2.455
10,503,940
Oct 20, 2026
2.460
2.565
2.380
2.480
2.480
18,694,000
Oct 16, 2026
2.445
2.600
2.380
2.540
2.540
19,586,000
Oct 15, 2026
2.470
2.495
2.395
2.415
2.415
12,781,000
Oct 14, 2026
2.535
2.540
2.445
2.490
2.490
10,907,882
Oct 13, 2026
2.435
2.585
2.385
2.535
2.535
17,185,000
Oct 12, 2026
2.620
2.635
2.470
2.470
2.470
14,957,838
Oct 9, 2026
2.435
2.630
2.420
2.610
2.610
36,344,022
Oct 8, 2026
2.380
2.465
2.365
2.390
2.390
9,456,564
Oct 7, 2026
2.390
2.430
2.380
2.420
2.420
2,063,000
Oct 6, 2026
2.410
2.430
2.385
2.395
2.395
2,612,000
Oct 5, 2026
2.385
2.435
2.350
2.410
2.410
4,126,000
Oct 2, 2026
2.425
2.425
2.340
2.415
2.415
4,718,249
Sep 30, 2026
2.420
2.475
2.380
2.455
2.455
14,001,374
Sep 29, 2026
2.295
2.435
2.285
2.415
2.415
17,579,500
Sep 28, 2026
2.520
2.520
2.305
2.335
2.335
24,388,000
Sep 25, 2026
2.600
2.600
2.520
2.555
2.555
6,206,598
Sep 24, 2026
2.645
2.690
2.580
2.595
2.595
16,831,724
Sep 23, 2026
2.725
2.750
2.685
2.700
2.700
8,693,000
Sep 22, 2026
2.795
2.820
2.675
2.685
2.685
15,953,797
Sep 21, 2026
2.870
2.920
2.745
2.765
2.765
18,204,445
Sep 18, 2026
2.840
2.905
2.770
2.870
2.870
70,020,000
Sep 17, 2026
2.815
2.815
2.640
2.730
2.730
24,526,570
Sep 16, 2026
2.750
2.845
2.610
2.825
2.825
27,419,000
Sep 15, 2026
2.815
2.815
2.620
2.645
2.645
24,221,200
Sep 14, 2026
2.960
2.995
2.805
2.815
2.815
22,022,000
Sep 11, 2026
2.855
2.970
2.825
2.955
2.955
21,215,000
Sep 10, 2026
3.090
3.100
2.955
2.970
2.970
19,665,780
Sep 9, 2026
3.150
3.185
3.050
3.090
3.090
19,675,213
Sep 8, 2026
3.365
3.485
3.135
3.145
3.145
43,164,000
Sep 7, 2026
3.195
3.460
3.055
3.280
3.280
74,845,020
Sep 4, 2026
3.615
3.640
3.490
3.550
3.550
27,787,872
Sep 3, 2026
3.330
3.500
3.310
3.500
3.500
23,041,550
Sep 2, 2026
3.170
3.220
3.000
3.205
3.205
20,063,467
Sep 1, 2026
3.310
3.370
3.225
3.265
3.265
14,705,000
Aug 31, 2026
3.430
3.450
3.195
3.310
3.310
33,963,400
Aug 28, 2026
3.500
3.650
3.410
3.650
3.650
23,099,000
Aug 27, 2026
3.355
3.650
3.345
3.490
3.490
34,632,574
Aug 26, 2026
3.390
3.540
3.360
3.430
3.430
28,127,600
Aug 25, 2026
3.475
3.660
3.245
3.395
3.395
53,695,320
Aug 24, 2026
3.385
3.610
3.380
3.455
3.455
34,461,069
Aug 21, 2026
3.070
3.360
3.050
3.340
3.340
35,564,500
Aug 20, 2026
2.980
3.120
2.980
3.030
3.030
28,634,242
Aug 19, 2026
2.780
2.875
2.735
2.820
2.820
9,944,170
Aug 18, 2026
2.750
2.900
2.730
2.875
2.875
11,078,738
Aug 17, 2026
2.755
2.790
2.720
2.745
2.745
8,393,530
Aug 14, 2026
2.645
2.725
2.600
2.715
2.715
10,032,000
Aug 13, 2026
2.820
2.885
2.660
2.685
2.685
11,996,600
Aug 12, 2026
2.710
2.830
2.690
2.815
2.815
13,535,122
Aug 11, 2026
2.950
3.040
2.660
2.725
2.725
36,179,843
Aug 10, 2026
2.800
2.925
2.720
2.920
2.920
25,129,040
Aug 7, 2026
2.600
2.800
2.530
2.770
2.770
20,960,199
Aug 6, 2026
2.555
2.600
2.445
2.595
2.595
33,143,246
Aug 5, 2026
2.145
2.390
2.145
2.390
2.390
24,504,105
Aug 4, 2026
2.100
2.175
2.095
2.140
2.140
20,004,000
Aug 3, 2026
2.050
2.230
2.020
2.155
2.155
20,956,080
Jul 31, 2026
2.000
2.100
2.000
2.050
2.050
5,868,000
Jul 30, 2026
2.000
2.070
1.980
1.980
1.980
3,792,669
Jul 29, 2026
2.000
2.020
1.960
2.000
2.000
3,228,340
Jul 28, 2026
1.990
2.040
1.960
2.000
2.000
3,071,877
Jul 27, 2026
2.020
2.040
1.990
2.010
2.010
3,895,969
Jul 24, 2026
2.020
2.020
1.960
1.990
1.990
4,462,200
Jul 23, 2026
2.050
2.150
2.010
2.090
2.090
11,987,967
Jul 22, 2026
1.920
2.100
1.920
2.050
2.050
12,543,768
Jul 21, 2026
1.840
1.920
1.830
1.920
1.920
9,707,225
Jul 20, 2026
1.810
1.850
1.770
1.840
1.840
4,559,937
Jul 17, 2026
1.900
1.900
1.760
1.810
1.810
7,344,368
Jul 16, 2026
1.880
1.920
1.870
1.900
1.900
4,340,600
Jul 15, 2026
1.880
1.910
1.840
1.850
1.850
2,505,968
Jul 14, 2026
1.840
1.880
1.790
1.860
1.860
6,295,879
Jul 13, 2026
1.890
1.890
1.820
1.860
1.860
4,823,500
Jul 10, 2026
1.890
1.970
1.830
1.900
1.900
4,352,968
Jul 9, 2026
1.870
1.870
1.800
1.850
1.850
6,739,665
Jul 8, 2026
1.850
1.890
1.800
1.890
1.890
4,474,556
Jul 7, 2026
1.940
1.940
1.840
1.850
1.850
3,676,235
Jul 6, 2026
1.970
2.030
1.930
1.950
1.950
7,810,159
Jul 3, 2026
1.940
2.020
1.930
1.970
1.970
10,227,580
Jul 2, 2026
1.830
1.880
1.760
1.860
1.860
16,182,297
Jun 30, 2026
1.700
1.850
1.660
1.830
1.830
22,290,400
Jun 29, 2026
1.780
1.800
1.700
1.740
1.740
10,932,045
Jun 26, 2026
1.680
1.780
1.670
1.780
1.780
8,070,000
Jun 25, 2026
1.710
1.750
1.660
1.720
1.720
14,488,380
Jun 24, 2026
1.780
1.840
1.730
1.800
1.800
10,128,200
Jun 23, 2026
1.760
1.810
1.750
1.790
1.790
6,911,200
Jun 22, 2026
1.900
1.900
1.750
1.800
1.800
12,118,600
Jun 18, 2026
1.980
1.980
1.860
1.890
1.890
22,711,000
Jun 17, 2026
2.020
2.080
1.980
2.040
2.040
12,566,320
Jun 16, 2026
2.040
2.040
1.900
1.980
1.980
11,223,249
Jun 15, 2026
2.090
2.090
1.920
2.040
2.040
15,849,634
Jun 12, 2026
1.810
1.870
1.780
1.820
1.820
9,313,220
Jun 11, 2026
0.032
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
1.670
1.760
1.660
1.730
1.730
11,340,810
Jun 10, 2026
1.800
1.810
1.710
1.800
1.768
13,505,689
Jun 9, 2026
1.860
1.900
1.800
1.880
1.847
7,550,000
Jun 8, 2026
1.950
1.950
1.830
1.860
1.827
14,347,400
Jun 5, 2026
2.050
2.050
1.950
1.990
1.955
8,049,600
Jun 4, 2026
2.060
2.060
2.000
2.050
2.014
5,750,570
Jun 3, 2026
2.080
2.110
2.040
2.060
2.023
7,582,945
Jun 2, 2026
2.210
2.210
2.080
2.140
2.102
15,327,768
Jun 1, 2026
2.160
2.230
2.140
2.210
2.171
13,694,000
May 29, 2026
2.140
2.200
2.110
2.150
2.112
13,139,199
May 28, 2026
2.280
2.280
2.090
2.120
2.082
12,910,622
May 27, 2026
2.310
2.310
2.240
2.280
2.239
4,519,636
May 26, 2026
2.330
2.360
2.270
2.340
2.298
17,418,500
May 22, 2026
2.350
2.400
2.300
2.330
2.289
5,647,000
May 21, 2026
2.340
2.410
2.310
2.350
2.308
11,926,823
May 20, 2026
2.420
2.420
2.280
2.320
2.279
8,846,420
May 19, 2026
2.460
2.500
2.410
2.420
2.377
8,780,000
May 18, 2026
2.590
2.590
2.450
2.460
2.416
20,320,500
May 15, 2026
2.650
2.650
2.540
2.650
2.603
11,383,242
May 14, 2026
2.780
2.800
2.660
2.690
2.642
14,276,307
May 13, 2026
2.810
2.810
2.720
2.780
2.731
7,704,000
May 12, 2026
2.830
2.880
2.770
2.800
2.750
9,730,150
May 11, 2026
3.090
3.090
2.760
2.770
2.721
23,426,306
May 8, 2026
2.980
3.120
2.930
3.100
3.045
7,046,941
May 7, 2026
2.980
3.000
2.910
2.980
2.927
6,950,500
May 6, 2026
2.800
2.910
2.800
2.900
2.848
12,607,000
May 5, 2026
2.870
2.870
2.720
2.770
2.721
6,183,500
May 4, 2026
2.850
2.890
2.850
2.890
2.839
4,502,500
Apr 30, 2026
2.930
2.930
2.820
2.850
2.799
7,084,000
Apr 29, 2026
2.880
2.940
2.850
2.930
2.878
5,739,000
Apr 28, 2026
2.960
2.980
2.880
2.890
2.839
6,024,289
Apr 27, 2026
2.960
3.010
2.930
3.000
2.947
3,437,200
Apr 24, 2026
3.000
3.020
2.940
2.960
2.907
5,256,000
Apr 23, 2026
3.150
3.160
2.980
3.030
2.976
7,276,275
Apr 22, 2026
3.160
3.200
3.100
3.130
3.074
5,353,200
Apr 21, 2026
3.100
3.230
3.080
3.160
3.104
6,741,419
Apr 20, 2026
3.130
3.220
3.100
3.100
3.045
5,143,000
Apr 17, 2026
3.170
3.170
3.090
3.130
3.074
4,634,600
Apr 16, 2026
3.240
3.240
3.160
3.170
3.114
4,104,211
Apr 15, 2026
3.260
3.310
3.170
3.200
3.143
8,221,600
Apr 14, 2026
3.240
3.300
3.160
3.180
3.123
5,172,000
Apr 13, 2026
3.220
3.250
3.190
3.220
3.163
5,507,419
Apr 10, 2026
3.270
3.310
3.240
3.280
3.222
5,249,019
Apr 9, 2026
3.300
3.330
3.260
3.270
3.212
7,840,400
Apr 8, 2026
3.240
3.420
3.200
3.400
3.340
17,922,799
Apr 2, 2026
3.250
3.250
3.050
3.080
3.025
14,397,256
Apr 1, 2026
3.020
3.250
3.000
3.240
3.182
18,309,500
Mar 31, 2026
3.060
3.110
2.860
2.890
2.839
20,863,419
Mar 30, 2026
2.940
3.070
2.890
3.060
3.006
16,495,883
Mar 27, 2026
2.920
3.000
2.920
2.990
2.937
14,892,600
Mar 26, 2026
2.960
3.020
2.900
2.920
2.868
15,264,428
Mar 25, 2026
2.970
3.040
2.900
2.930
2.878
21,421,911
Mar 24, 2026
2.790
2.870
2.700
2.840
2.790
20,247,238
Mar 23, 2026
3.010
3.010
2.670
2.710
2.662
64,096,500
Mar 20, 2026
3.150
3.190
2.910
3.010
2.956
169,561,952
Mar 19, 2026
3.390
3.390
3.160
3.160
3.104
42,451,000
Mar 18, 2026
3.370
3.460
3.320
3.440
3.379
20,994,000
Mar 17, 2026
3.370
3.510
3.370
3.380
3.320
25,651,400
Mar 16, 2026
3.400
3.410
3.230
3.380
3.320
28,584,958
Mar 13, 2026
3.550
3.550
3.380
3.420
3.359
16,934,000
Mar 12, 2026
3.640
3.690
3.490
3.530
3.467
11,984,753
Mar 11, 2026
3.690
3.840
3.630
3.680
3.615
11,512,000
Mar 10, 2026
3.560
3.720
3.550
3.710
3.644
8,580,800
Mar 9, 2026
3.480
3.560
3.300
3.490
3.428
21,792,701
Mar 6, 2026
3.610
3.610
3.510
3.550
3.487
15,008,684
Mar 5, 2026
3.630
3.740
3.540
3.620
3.556
10,830,000
Mar 4, 2026
3.680
3.750
3.620
3.630
3.565
15,218,763
Mar 3, 2026
3.910
4.050
3.750
3.760
3.693
23,619,178
Mar 2, 2026
4.000
4.140
3.750
3.910
3.840
35,786,800
Feb 27, 2026
3.750
3.910
3.710
3.910
3.840
51,976,800
Feb 26, 2026
3.900
3.900
3.770
3.790
3.723
17,330,000
Feb 25, 2026
3.750
3.870
3.740
3.840
3.772
16,581,700
Feb 24, 2026
3.600
3.890
3.510
3.740
3.674
55,821,993
Feb 23, 2026
3.180
3.580
3.180
3.580
3.516
30,296,600
Feb 20, 2026
3.280
3.290
3.170
3.180
3.123
6,057,000
Feb 16, 2026
3.200
3.200
3.200
3.200
3.143
-
Feb 13, 2026
3.180
3.180
3.070
3.100
3.045
15,001,695
Feb 12, 2026
3.220
3.270
3.150
3.200
3.143
11,620,800
Feb 11, 2026
3.180
3.270
3.150
3.250
3.192
7,407,000
Feb 10, 2026
3.210
3.240
3.130
3.180
3.123
5,867,000
Feb 9, 2026
3.180
3.210
3.140
3.210
3.153
7,071,685
Feb 6, 2026
3.040
3.120
3.000
3.070
3.015
17,833,189
Feb 5, 2026
3.230
3.230
3.090
3.160
3.104
10,413,000
Feb 4, 2026
3.350
3.420
3.230
3.240
3.182
10,749,900
Feb 3, 2026
3.180
3.330
3.170
3.290
3.232
15,047,000
Feb 2, 2026
3.110
3.260
3.020
3.100
3.045
39,697,343
Jan 30, 2026
3.580
3.580
3.370
3.400
3.340
28,349,691
Jan 29, 2026
3.850
3.890
3.680
3.690
3.624
27,486,438
Jan 28, 2026
3.590
3.800
3.540
3.770
3.703
41,716,600
Jan 27, 2026
3.510
3.550
3.410
3.490
3.428
17,443,700
Jan 26, 2026
3.550
3.630
3.430
3.510
3.448
22,806,600
Jan 23, 2026
3.510
3.580
3.460
3.490
3.428
15,638,424
Jan 22, 2026
3.450
3.450
3.320
3.430
3.369
13,486,986
Jan 21, 2026
3.590
3.620
3.430
3.470
3.408
29,552,690
Jan 20, 2026
3.450
3.510
3.340
3.500
3.438
27,672,777
Jan 19, 2026
3.400
3.450
3.310
3.430
3.369
15,783,790
Jan 16, 2026
3.380
3.480
3.240
3.360
3.300
27,034,597
Jan 15, 2026
3.200
3.400
3.140
3.390
3.330
52,336,597
Jan 14, 2026
3.190
3.240
3.150
3.200
3.143
28,669,797
Jan 13, 2026
3.130
3.220
3.100
3.180
3.123
18,979,000
Jan 12, 2026
3.210
3.260
3.120
3.160
3.104
21,131,250
Jan 9, 2026
3.150
3.240
3.120
3.190
3.133
39,735,700
Jan 8, 2026
3.000
3.170
2.960
3.150
3.094
41,172,996
Jan 7, 2026
2.990
3.060
2.940
3.000
2.947
23,722,400
Jan 6, 2026
2.890
3.030
2.890
2.990
2.937
23,118,400
Jan 5, 2026
2.820
2.910
2.810
2.890
2.839
16,360,197
Jan 2, 2026
2.780
2.840
2.680
2.820
2.770
9,518,035
Dec 31, 2025
2.800
2.800
2.800
2.800
2.750
-
Dec 30, 2025
2.750
2.850
2.680
2.780
2.731
10,706,698
Dec 29, 2025
2.890
2.900
2.760
2.780
2.731
13,644,396
Dec 24, 2025
2.890
2.890
2.890
2.890
2.839
-
Dec 23, 2025
2.920
3.030
2.830
2.860
2.809
32,904,302
Dec 22, 2025
2.800
2.950
2.770
2.900
2.848
20,889,399
Dec 19, 2025
2.740
2.750
2.650
2.750
2.701
19,277,850
Dec 18, 2025
2.760
2.760
2.690
2.690
2.642
6,244,312
Dec 17, 2025
2.740
2.760
2.690
2.760
2.711
6,604,200
Dec 16, 2025
2.890
2.890
2.650
2.690
2.642
17,454,600
Dec 15, 2025
2.870
2.990
2.820
2.890
2.839
20,813,000
Dec 12, 2025
2.850
2.900
2.810
2.870
2.819
12,371,400
Dec 11, 2025
2.850
2.940
2.770
2.820
2.770
17,597,000
Dec 10, 2025
2.680
2.840
2.650
2.820
2.770
29,996,100
Dec 9, 2025
2.660
2.690
2.600
2.630
2.583
16,239,400
Dec 8, 2025
2.720
2.720
2.650
2.660
2.613
4,074,016
Dec 5, 2025
2.700
2.720
2.670
2.700
2.652
3,976,000
Dec 4, 2025
2.730
2.750
2.660
2.690
2.642
9,786,000
Dec 3, 2025
2.740
2.750
2.700
2.720
2.672
5,533,002
Dec 2, 2025
2.820
2.840
2.740
2.750
2.701
9,064,000
Dec 1, 2025
2.820
2.900
2.820
2.860
2.809
13,741,462
Nov 28, 2025
2.700
2.820
2.700
2.810
2.760
12,980,700
Nov 27, 2025
2.720
2.740
2.680
2.700
2.652
3,424,400
Nov 26, 2025
2.710
2.730
2.690
2.710
2.662
4,942,000
Nov 25, 2025
2.750
2.800
2.700
2.720
2.672
8,061,900
Nov 24, 2025
2.600
2.710
2.600
2.710
2.662
13,158,112
Nov 21, 2025
2.650
2.650
2.550
2.580
2.534
21,972,200
Nov 20, 2025
2.730
2.770
2.650
2.690
2.642
6,218,000
Nov 19, 2025
2.650
2.730
2.650
2.730
2.681
7,475,600
Nov 18, 2025
2.760
2.760
2.620
2.640
2.593
16,582,200
Nov 17, 2025
2.840
2.860
2.740
2.790
2.740
12,508,400
Nov 14, 2025
2.820
2.900
2.770
2.850
2.799
8,821,000
Nov 13, 2025
2.810
2.920
2.810
2.900
2.848
12,449,932
Nov 12, 2025
2.830
2.830
2.710
2.790
2.740
7,564,400
Nov 11, 2025
2.820
2.870
2.800
2.830
2.780
9,724,800
Nov 10, 2025
2.720
2.860
2.720
2.770
2.721
9,321,200
Nov 7, 2025
2.700
2.760
2.680
2.720
2.672
13,792,114
Nov 6, 2025
2.520
2.730
2.520
2.700
2.652
11,698,800
Nov 5, 2025
2.450
2.540
2.430
2.520
2.475
10,769,176
Nov 4, 2025
2.680
2.680
2.500
2.510
2.465
18,227,200
Nov 3, 2025
2.710
2.710
2.630
2.680
2.632
5,245,000
