GT Gold Holdings Limited - 8299.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.5	0.49	0.49	0.51	0.49	12.07M
December 03, 2025	0.51	0.51	0.51	0.51	0.49	37.77M
December 02, 2025	0.52	0.51	0.51	0.52	0.5	10.99M
December 01, 2025	0.53	0.52	0.52	0.54	0.52	22.63M
November 28, 2025	0.53	0.52	0.52	0.53	0.51	20.68M
November 27, 2025	0.52	0.53	0.53	0.53	0.51	10.27M
November 26, 2025	0.53	0.52	0.52	0.53	0.51	9.36M
November 25, 2025	0.52	0.52	0.52	0.54	0.51	13.99M
November 24, 2025	0.52	0.51	0.51	0.52	0.49	52.79M
November 21, 2025	0.53	0.51	0.51	0.54	0.5	53.98M
November 20, 2025	0.54	0.53	0.53	0.54	0.52	14.85M
November 19, 2025	0.53	0.53	0.53	0.55	0.52	25.3M
November 18, 2025	0.55	0.53	0.53	0.55	0.53	25.22M
November 17, 2025	0.55	0.55	0.55	0.55	0.53	17.69M
November 14, 2025	0.55	0.55	0.55	0.56	0.52	44.4M
November 13, 2025	0.56	0.56	0.56	0.58	0.55	50.06M
November 12, 2025	0.56	0.55	0.55	0.57	0.55	42.53M
November 11, 2025	0.54	0.54	0.54	0.55	0.53	16.78M
November 10, 2025	0.53	0.54	0.54	0.54	0.51	62.09M
November 07, 2025	0.56	0.53	0.53	0.56	0.49	198.27M
November 06, 2025	0.55	0.57	0.57	0.57	0.55	24.96M
November 05, 2025	0.54	0.55	0.55	0.57	0.53	23.9M
November 04, 2025	0.57	0.56	0.56	0.58	0.51	126.44M
November 03, 2025	0.57	0.57	0.57	0.59	0.56	42.31M
October 31, 2025	0.56	0.58	0.58	0.58	0.56	34.9M
October 30, 2025	0.57	0.56	0.56	0.58	0.55	62.29M
October 28, 2025	0.58	0.57	0.57	0.6	0.56	61M
October 27, 2025	0.58	0.59	0.59	0.6	0.57	73.58M
October 24, 2025	0.55	0.57	0.57	0.57	0.53	53.61M
October 23, 2025	0.56	0.54	0.54	0.56	0.51	125.61M
October 22, 2025	0.51	0.56	0.56	0.56	0.5	69.01M
October 21, 2025	0.59	0.56	0.56	0.59	0.56	39.11M
October 20, 2025	0.57	0.58	0.58	0.59	0.54	112.54M
October 17, 2025	0.59	0.57	0.57	0.6	0.56	185.46M
October 16, 2025	0.56	0.58	0.58	0.6	0.55	227.44M
October 15, 2025	0.47	0.53	0.53	0.53	0.47	149.55M
October 14, 2025	0.49	0.47	0.47	0.51	0.46	159.52M
October 13, 2025	0.51	0.48	0.48	0.52	0.46	216.5M
October 10, 2025	0.51	0.47	0.47	0.51	0.45	350.86M
October 09, 2025	0.47	0.51	0.51	0.53	0.46	399.49M
October 08, 2025	0.47	0.46	0.46	0.5	0.45	190.49M
October 06, 2025	0.47	0.46	0.46	0.5	0.45	96.67M
October 03, 2025	0.53	0.47	0.47	0.54	0.46	129M
October 02, 2025	0.52	0.52	0.52	0.54	0.49	139.55M
September 30, 2025	0.49	0.5	0.5	0.54	0.48	142.99M
September 29, 2025	0.5	0.48	0.48	0.51	0.46	100.95M
September 26, 2025	0.5	0.49	0.49	0.51	0.29	247.36M
September 25, 2025	0.55	0.52	0.52	0.58	0.47	210.36M
September 24, 2025	0.42	0.53	0.53	0.54	0.41	252.6M
September 23, 2025	0.33	0.41	0.41	0.42	0.33	288.99M
September 22, 2025	0.32	0.32	0.32	0.33	0.31	118.49M
September 19, 2025	0.32	0.31	0.31	0.33	0.31	116.7M
September 18, 2025	0.33	0.32	0.32	0.33	0.3	130.8M
September 17, 2025	0.33	0.32	0.32	0.33	0.3	118.09M
September 16, 2025	0.34	0.33	0.33	0.34	0.3	113.93M
September 15, 2025	0.32	0.33	0.33	0.34	0.31	76.99M
September 12, 2025	0.3	0.31	0.31	0.32	0.29	148.49M
September 11, 2025	0.3	0.29	0.29	0.31	0.28	93.91M
September 10, 2025	0.3	0.3	0.3	0.3	0.28	133.15M
September 09, 2025	0.28	0.29	0.29	0.3	0.28	90.14M

GT Gold Holdings Limited (8299.HK) HKSE