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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.6	0.58	0.58	0.61	0.56	22.87M
February 16, 2026	0.59	0.6	0.6	0.61	0.58	12.6M
February 13, 2026	0.59	0.59	0.59	0.59	0.56	24.84M
February 12, 2026	0.65	0.6	0.6	0.65	0.58	89.21M
February 11, 2026	0.65	0.65	0.65	0.66	0.64	30.39M
February 10, 2026	0.66	0.65	0.65	0.66	0.63	23.55M
February 09, 2026	0.64	0.65	0.65	0.66	0.63	30.96M
February 06, 2026	0.64	0.62	0.62	0.65	0.61	22.54M
February 05, 2026	0.66	0.65	0.65	0.68	0.62	33.6M
February 04, 2026	0.68	0.66	0.66	0.69	0.65	36.86M
February 03, 2026	0.68	0.67	0.67	0.7	0.64	65.79M
February 02, 2026	0.64	0.66	0.66	0.7	0.6	81.16M
January 30, 2026	0.77	0.7	0.7	0.77	0.7	108.9M
January 29, 2026	0.83	0.79	0.79	0.85	0.78	94.95M
January 28, 2026	0.76	0.82	0.82	0.84	0.76	128.72M
January 27, 2026	0.77	0.76	0.76	0.79	0.74	62.41M
January 26, 2026	0.82	0.78	0.78	0.85	0.74	183.03M
January 23, 2026	0.74	0.8	0.8	0.8	0.72	202.87M
January 22, 2026	0.75	0.74	0.74	0.75	0.7	84.97M
January 21, 2026	0.69	0.75	0.75	0.78	0.67	193.47M
January 20, 2026	0.63	0.68	0.68	0.68	0.63	128.96M
January 19, 2026	0.57	0.62	0.62	0.68	0.57	282.09M
January 16, 2026	0.54	0.57	0.57	0.57	0.54	90.49M
January 15, 2026	0.53	0.54	0.54	0.56	0.52	58.64M
January 14, 2026	0.55	0.53	0.53	0.57	0.53	40.7M
January 13, 2026	0.51	0.54	0.54	0.55	0.5	101.45M
January 12, 2026	0.5	0.5	0.5	0.51	0.5	42.84M
January 09, 2026	0.5	0.5	0.5	0.51	0.49	60.29M
January 08, 2026	0.5	0.5	0.5	0.5	0.49	15.86M
January 07, 2026	0.5	0.5	0.5	0.5	0.49	29.2M
January 06, 2026	0.5	0.5	0.5	0.51	0.49	24.07M
January 05, 2026	0.5	0.5	0.5	0.5	0.49	51.29M
January 02, 2026	0.51	0.5	0.5	0.51	0.5	28.06M
December 31, 2025	0.51	0.51	0.51	0.52	0.5	10.28M
December 30, 2025	0.5	0.51	0.51	0.52	0.5	24.17M
December 29, 2025	0.51	0.5	0.5	0.52	0.5	46.39M
December 24, 2025	0.51	0.5	0.5	0.52	0.5	46.27M
December 23, 2025	0.52	0.51	0.51	0.52	0.5	22.79M
December 22, 2025	0.5	0.51	0.51	0.52	0.5	35.35M
December 19, 2025	0.5	0.5	0.5	0.51	0.5	16.3M
December 18, 2025	0.5	0.5	0.5	0.51	0.5	15.82M
December 17, 2025	0.51	0.5	0.5	0.51	0.5	18.99M
December 16, 2025	0.53	0.5	0.5	0.53	0.5	14.16M
December 15, 2025	0.52	0.53	0.53	0.53	0.51	21.25M
December 12, 2025	0.51	0.52	0.52	0.52	0.5	13.13M
December 11, 2025	0.5	0.51	0.51	0.51	0.49	18.48M
December 10, 2025	0.48	0.5	0.5	0.5	0.47	28.39M
December 09, 2025	0.5	0.48	0.48	0.5	0.46	24.65M
December 08, 2025	0.5	0.49	0.49	0.5	0.49	15.06M
December 05, 2025	0.5	0.5	0.5	0.5	0.46	44.26M
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

GT Gold Holdings Limited (8299.HK) HKSE