Want to see HK:0621 full AI Analyst Report?
Taung Gold International Limited (0621) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | -1.18% | 1,180,000 | 0.57 |
| Oct 29, 2026 | 0.44 | 0.47 | 0.42 | 0.43 | 0.43 | -1.16% | 740,000 | 0.36 |
| Oct 28, 2026 | 0.40 | 0.44 | 0.39 | 0.43 | 0.43 | +6.17% | 4,910,000 | 2.45 |
| Oct 27, 2026 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | -1.22% | 3,767,000 | 1.92 |
| Oct 26, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -1.20% | 4,225,000 | 2.15 |
| Oct 23, 2026 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | +0.00% | 1,595,000 | 0.81 |
| Oct 22, 2026 | 0.40 | 0.43 | 0.38 | 0.42 | 0.42 | +0.00% | 3,750,000 | 1.95 |
| Oct 21, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | +0.00% | 1,682,000 | 0.88 |
| Oct 20, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | +2.47% | 670,000 | 0.35 |
| Oct 19, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.42 | 0.44 | 0.40 | 0.41 | 0.41 | +0.00% | 682,000 | 0.35 |
| Oct 15, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -6.90% | 4,430,000 | 2.33 |
| Oct 14, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.00% | 680,000 | 0.35 |
| Oct 13, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -3.33% | 1,610,000 | 0.82 |
| Oct 12, 2026 | 0.46 | 0.46 | 0.46 | 0.45 | 0.45 | +0.00% | 10,000 | 0.01 |
| Oct 09, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | +0.00% | 650,000 | 0.32 |
| Oct 08, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +2.27% | 265,000 | 0.13 |
| Oct 07, 2026 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | +0.00% | 1,080,000 | 0.53 |
| Oct 06, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | +0.00% | 940,000 | 0.45 |
| Oct 05, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 68,200 | 0.03 |
| Oct 02, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | +0.00% | 130,000 | 0.06 |
| Oct 01, 2026 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | +1.12% | 1,010,000 | 0.45 |
| Sep 29, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +3.49% | 1,425,000 | 0.61 |
| Sep 28, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 4,138,000 | 1.83 |
| Sep 25, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.00% | 67,000 | 0.03 |
| Sep 24, 2026 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | +0.00% | 2,104,000 | 0.89 |
| Sep 23, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | +0.00% | 2,916,000 | 1.20 |
| Sep 22, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -8.16% | 8,309,000 | 3.53 |
| Sep 21, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 1,100,000 | 0.45 |
| Sep 18, 2026 | 0.45 | 0.51 | 0.45 | 0.50 | 0.50 | +12.36% | 5,480,000 | 2.19 |
| Sep 17, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -3.26% | 1,365,000 | 0.51 |
| Sep 16, 2026 | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | +3.37% | 1,550,000 | 0.58 |
| Sep 15, 2026 | 0.48 | 0.48 | 0.41 | 0.45 | 0.45 | -7.29% | 3,450,000 | 1.28 |
| Sep 14, 2026 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -4.95% | 2,645,000 | 0.97 |
| Sep 11, 2026 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | -3.81% | 2,605,000 | 0.90 |
| Sep 10, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.00% | 1,743,000 | 0.57 |
| Sep 09, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.87% | 1,700,000 | 0.55 |
| Sep 08, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.93% | 2,570,000 | 0.80 |
| Sep 07, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.00% | 1,035,000 | 0.31 |
| Sep 04, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | +0.00% | 2,801,000 | 0.78 |
| Sep 03, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.00% | 1,110,000 | 0.29 |
| Sep 02, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.00% | 1,834,000 | 0.43 |
| Sep 01, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -1.82% | 2,648,000 | 0.52 |
| Aug 31, 2026 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +1.85% | 2,153,600 | 0.41 |
| Aug 28, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | +0.00% | 676,000 | 0.12 |
| Aug 27, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +1.89% | 495,000 | 0.09 |
| Aug 26, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.93% | 1,709,000 | 0.29 |
| Aug 25, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | +0.00% | 1,645,000 | 0.24 |
| Aug 24, 2026 | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | +0.00% | 3,329,000 | 0.47 |
