Grand T G Gold Holdings Limited - 8299.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.24	0.23	0.23	0.24	0.23	51.12M
August 15, 2025	0.23	0.23	0.23	0.24	0.23	29.26M
August 14, 2025	0.24	0.23	0.23	0.24	0.23	62.62M
August 13, 2025	0.24	0.23	0.23	0.24	0.23	105.5M
August 12, 2025	0.26	0.24	0.24	0.26	0.23	72.38M
August 11, 2025	0.27	0.26	0.26	0.27	0.25	162.89M
August 08, 2025	0.26	0.27	0.27	0.28	0.25	184.22M
August 07, 2025	0.25	0.26	0.26	0.26	0.24	89.83M
August 06, 2025	0.24	0.25	0.25	0.26	0.23	63.62M
August 05, 2025	0.22	0.23	0.23	0.23	0.2	109.18M
August 04, 2025	0.25	0.22	0.22	0.25	0.18	178.5M
August 01, 2025	0.27	0.24	0.24	0.27	0.17	233.03M
July 31, 2025	0.27	0.26	0.26	0.27	0.26	120.07M
July 30, 2025	0.26	0.26	0.26	0.27	0.25	213.31M
July 29, 2025	0.29	0.25	0.25	0.29	0.24	181.01M
July 28, 2025	0.3	0.29	0.29	0.3	0.28	84.98M
July 25, 2025	0.29	0.29	0.29	0.29	0.28	100.97M
July 24, 2025	0.31	0.28	0.28	0.32	0.28	120.56M
July 23, 2025	0.32	0.31	0.31	0.33	0.31	140.48M
July 22, 2025	0.31	0.32	0.32	0.32	0.31	127.35M
July 21, 2025	0.31	0.31	0.31	0.31	0.3	111.53M
July 18, 2025	0.29	0.3	0.3	0.3	0.28	99.84M
July 17, 2025	0.31	0.28	0.28	0.31	0.28	63.87M
July 16, 2025	0.3	0.3	0.3	0.3	0.28	132.35M
July 15, 2025	0.31	0.3	0.3	0.31	0.29	79.05M
July 14, 2025	0.31	0.31	0.31	0.31	0.3	45.94M
July 11, 2025	0.31	0.3	0.3	0.32	0.3	115.33M
July 10, 2025	0.31	0.31	0.31	0.31	0.3	92.89M
July 09, 2025	0.3	0.31	0.31	0.31	0.29	106.66M
July 08, 2025	0.3	0.3	0.3	0.31	0.29	108.89M
July 07, 2025	0.32	0.3	0.3	0.32	0.3	74.71M
July 04, 2025	0.33	0.32	0.32	0.33	0.31	60.93M
July 03, 2025	0.33	0.33	0.33	0.34	0.25	163.99M
July 02, 2025	0.31	0.32	0.32	0.33	0.3	174.27M
June 30, 2025	0.3	0.3	0.3	0.31	0.28	125.19M
June 27, 2025	0.29	0.29	0.29	0.3	0.28	61.52M
June 26, 2025	0.31	0.28	0.28	0.31	0.28	74.79M
June 25, 2025	0.31	0.31	0.31	0.32	0.3	100.76M
June 24, 2025	0.3	0.31	0.31	0.31	0.27	120.17M
June 23, 2025	0.31	0.3	0.3	0.31	0.28	114.92M
June 20, 2025	0.3	0.31	0.31	0.32	0.3	91.46M
June 19, 2025	0.31	0.31	0.31	0.32	0.3	146.74M
June 18, 2025	0.31	0.31	0.31	0.31	0.28	150M
June 17, 2025	0.31	0.3	0.3	0.32	0.27	228.05M
June 16, 2025	0.36	0.31	0.31	0.36	0.3	211.25M
June 13, 2025	0.38	0.35	0.35	0.4	0.34	204.81M
June 12, 2025	0.34	0.36	0.36	0.37	0.26	326.38M
June 11, 2025	0.48	0.34	0.34	0.48	0.3	363.13M
June 10, 2025	0.45	0.47	0.47	0.48	0.44	221.38M
June 09, 2025	0.42	0.44	0.44	0.45	0.4	254.69M
June 06, 2025	0.4	0.41	0.41	0.43	0.39	188.64M
June 05, 2025	0.33	0.39	0.39	0.4	0.33	232.34M
June 04, 2025	0.3	0.33	0.33	0.34	0.28	208.46M
June 03, 2025	0.28	0.3	0.3	0.3	0.28	119.5M
June 02, 2025	0.27	0.28	0.28	0.28	0.26	97.69M
May 30, 2025	0.28	0.27	0.27	0.28	0.25	53.16M
May 29, 2025	0.28	0.27	0.27	0.28	0.26	21.81M
May 28, 2025	0.27	0.28	0.28	0.28	0.23	73.94M
May 27, 2025	0.27	0.27	0.27	0.28	0.26	47.66M
May 26, 2025	0.26	0.26	0.26	0.28	0.24	90.19M

Grand T G Gold Holdings Limited (8299.HK) HKSE