NASDAQ : TJGC
TJGC Group Limited — Price history
Communication Services · Advertising Agencies · Hong Kong
Last price 31.89 USD (Oct 14, 2026, 4:00 PM EDT) · Market cap 322.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TJGC Group Limited (TJGC) closed at 31.89 USD on 2026-10-14. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-14 | 32 | 33.277 | 31 | 31.89 | 69,309 | -2.63% |
| 2026-10-13 | 32.38 | 32.99 | 29.96 | 32.75 | 20,862 | -1.44% |
| 2026-10-12 | 32.7 | 34 | 30.24 | 33.23 | 16,579 | -0.15% |
| 2026-10-09 | 31.98 | 34.15 | 31.98 | 33.28 | 27,872 | +0.85% |
| 2026-10-08 | 31.01 | 33 | 30.601 | 33 | 26,251 | +6.45% |
| 2026-10-07 | 26.54 | 31.91 | 23.73 | 31 | 50,939 | +11.43% |
| 2026-10-06 | 32.28 | 33.22 | 27 | 27.82 | 97,749 | -15.39% |
| 2026-10-05 | 32.73 | 34.25 | 30 | 32.88 | 114,532 | -1.20% |
| 2026-10-02 | 34.92 | 34.92 | 32.24 | 33.28 | 25,098 | +2.15% |
| 2026-10-01 | 26.31 | 35.726 | 26.31 | 32.58 | 117,035 | +7.88% |
| 2026-09-30 | 34.76 | 35.8 | 30.2 | 30.2 | 88,736 | -13.21% |
| 2026-09-29 | 27.68 | 36.76 | 27.41 | 34.795 | 136,940 | +21.92% |
| 2026-09-28 | 26.5 | 29.71 | 24.99 | 28.54 | 200,883 | +8.77% |
| 2026-09-25 | 29.77 | 30.77 | 25.89 | 26.24 | 104,930 | -6.95% |
| 2026-09-24 | 24.03 | 28.55 | 20 | 28.2 | 358,584 | +21.13% |
| 2026-09-23 | 16.92 | 23.872 | 16.85 | 23.28 | 392,467 | +37.75% |
| 2026-09-22 | 17.58 | 17.67 | 15.68 | 16.9 | 77,546 | -3.87% |
| 2026-09-21 | 16.91 | 17.97 | 15.03 | 17.58 | 173,046 | +4.39% |
| 2026-09-18 | 10.86 | 19.18 | 10.83 | 16.84 | 2,563,493 | +52.95% |
| 2026-09-17 | 11 | 11.2 | 10.86 | 11.01 | 3,306,077 | -0.09% |
| 2026-09-16 | 10.95 | 11.31 | 10.6 | 11.02 | 3,515,488 | +0.27% |
| 2026-09-15 | 11.26 | 11.5 | 10.88 | 10.99 | 3,068,236 | -4.68% |
| 2026-09-14 | 11.245 | 12.38 | 10.9 | 11.53 | 1,110,990 | +3.04% |
| 2026-09-11 | 10.65 | 11.5 | 10.48 | 11.19 | 1,794,491 | +4.87% |
| 2026-09-10 | 10.61 | 10.83 | 10.42 | 10.67 | 1,078,578 | +0.85% |
| 2026-09-09 | 10.4 | 10.765 | 10.4 | 10.58 | 1,951,422 | +0.67% |
| 2026-09-08 | 10.455 | 10.6 | 10.3 | 10.51 | 1,686,140 | +0.96% |
| 2026-09-04 | 10 | 10.65 | 9.83 | 10.41 | 2,640,356 | +5.58% |
| 2026-09-03 | 10.04 | 10.8 | 8.8 | 9.86 | 2,679,259 | -1.79% |
| 2026-09-02 | 10.02 | 10.38 | 9.9 | 10.04 | 1,671,039 | +0.20% |
| 2026-09-01 | 10.12 | 10.61 | 9.97 | 10.02 | 3,192,809 | -0.60% |
| 2026-08-31 | 9.65 | 10.29 | 9.26 | 10.08 | 338,486 | +1.82% |
| 2026-08-28 | 7.93 | 10.19 | 7.365 | 9.9 | 576,671 | +24.69% |
| 2026-08-27 | 6.13 | 8 | 5.99 | 7.94 | 349,615 | +26.23% |
| 2026-08-26 | 6.45 | 6.45 | 6.03 | 6.29 | 221,657 | -4.12% |
| 2026-08-25 | 6.24 | 6.7 | 6.01 | 6.56 | 1,256,719 | +7.54% |
| 2026-08-24 | 4.62 | 6.39 | 4.61 | 6.1 | 4,935,461 | +30.90% |
| 2026-08-21 | 4.62 | 4.7 | 4.5 | 4.66 | 1,424,610 | +0.87% |
| 2026-08-20 | 4.38 | 4.65 | 4.3 | 4.62 | 2,381,704 | +5.48% |
| 2026-08-19 | 4.44 | 4.49 | 4.37 | 4.38 | 2,132,044 | -1.57% |
| 2026-08-18 | 3.9 | 5.15 | 3.65 | 4.45 | 883,259 | +10.97% |
| 2026-08-17 | 4.07 | 4.23 | 3.9 | 4.01 | 4,390,459 | +0.00% |
| 2026-08-14 | 3.9 | 4.04 | 3.9 | 4.01 | 261,994 | +3.89% |
| 2026-08-13 | 3.79 | 4.02 | 3.77 | 3.86 | 1,031,087 | +2.93% |
| 2026-08-12 | 3.84 | 3.85 | 3.55 | 3.75 | 2,737,252 | -1.83% |
| 2026-08-11 | 3.7 | 3.83 | 3.53 | 3.82 | 2,763,640 | +4.66% |
| 2026-08-10 | 3.65 | 4.13 | 3.595 | 3.65 | 253,635 | +0.00% |
| 2026-08-07 | 3.55 | 3.69 | 3.3 | 3.65 | 335,521 | -0.27% |
| 2026-08-06 | 3.71 | 3.86 | 3.18 | 3.66 | 1,113,688 | -11.17% |
| 2026-08-05 | 5.365 | 5.54 | 3.87 | 4.12 | 4,032,199 | -23.13% |
| 2026-08-04 | 5.34 | 5.39 | 5.16 | 5.36 | 921,425 | +1.13% |
| 2026-08-03 | 5.2 | 5.39 | 5.2 | 5.3 | 375,808 | +0.76% |
| 2026-07-31 | 5.23 | 5.3 | 5.14 | 5.26 | 508,517 | +2.53% |
| 2026-07-30 | 5.07 | 5.23 | 5.03 | 5.13 | 2,409,806 | +0.29% |
| 2026-07-29 | 5.13 | 5.28 | 4.53 | 5.115 | 1,654,054 | -0.49% |
| 2026-07-28 | 5.09 | 5.17 | 4.45 | 5.14 | 168,865 | +0.00% |
| 2026-07-27 | 5.19 | 5.22 | 5.12 | 5.14 | 84,555 | -0.96% |
| 2026-07-24 | 5.06 | 5.2 | 5.01 | 5.19 | 321,686 | +3.59% |
| 2026-07-23 | 4.9 | 5.2 | 4.82 | 5.01 | 882,979 | +2.04% |
| 2026-07-22 | 4.5 | 4.95 | 4.46 | 4.91 | 229,586 | +9.11% |
| 2026-07-21 | 4.56 | 4.56 | 4.47 | 4.5 | 4,041 | -3.43% |
| 2026-07-20 | 4.4 | 4.88 | 4.4 | 4.66 | 5,855 | +4.25% |
| 2026-07-17 | 4.46 | 4.52 | 4.46 | 4.47 | 2,479 | -3.87% |
| 2026-07-16 | 4.48 | 4.655 | 4.44 | 4.65 | 3,708 | -1.49% |
| 2026-07-15 | 4.55 | 4.99 | 4.44 | 4.72 | 85,004 | +6.07% |
| 2026-07-14 | 4.54 | 4.675 | 4.45 | 4.45 | 8,731 | -0.89% |
| 2026-07-13 | 4.67 | 4.67 | 4.49 | 4.49 | 740 | -3.85% |
| 2026-07-10 | 4.55 | 4.67 | 4.55 | 4.67 | 2,543 | -5.27% |
| 2026-07-09 | 4.467 | 5.01 | 4.44 | 4.93 | 61,106 | +9.31% |
| 2026-07-08 | 4.66 | 5 | 4.425 | 4.51 | 8,314 | +0.22% |
| 2026-07-07 | 4.77 | 4.81 | 4.5 | 4.5 | 1,793 | -6.83% |
| 2026-07-06 | 4.68 | 5 | 4.59 | 4.83 | 18,658 | +3.87% |
| 2026-07-02 | 4.8 | 5 | 4.65 | 4.65 | 49,758 | -4.12% |
| 2026-07-01 | 4.55 | 4.86 | 4.5 | 4.85 | 70,531 | +7.06% |
| 2026-06-30 | 4.52 | 4.61 | 4.52 | 4.53 | 10,796 | +0.67% |
| 2026-06-29 | 4.6 | 4.702 | 4.5 | 4.5 | 17,428 | -2.81% |
| 2026-06-26 | 4.41 | 4.67 | 4.41 | 4.63 | 12,366 | +5.95% |
| 2026-06-25 | 4.46 | 4.56 | 4.109 | 4.37 | 555,822 | +0.23% |
| 2026-06-24 | 4.33 | 4.55 | 4.21 | 4.36 | 56,833 | +1.40% |
| 2026-06-23 | 4.32 | 4.43 | 4.27 | 4.3 | 17,002 | -0.69% |
| 2026-06-22 | 4.35 | 4.43 | 4.1 | 4.33 | 82,875 | -1.59% |
| 2026-06-18 | 4.5 | 4.51 | 4.2 | 4.4 | 547,651 | -4.97% |
| 2026-06-17 | 4.62 | 4.7 | 4.61 | 4.63 | 17,931 | -3.74% |
| 2026-06-16 | 4.97 | 4.97 | 4.71 | 4.81 | 30,421 | -6.05% |
| 2026-06-15 | 5.26 | 5.5 | 5 | 5.12 | 48,138 | -7.41% |
| 2026-06-12 | 5.07 | 5.99 | 4.8 | 5.53 | 46,284 | +5.53% |
| 2026-06-11 | 5.47 | 5.47 | 5.001 | 5.24 | 81,737 | -5.76% |
| 2026-06-10 | 6.08 | 6.08 | 5.33 | 5.56 | 80,703 | -4.63% |
| 2026-06-09 | 5.86 | 6.563 | 5.7 | 5.83 | 163,560 | -7.31% |
| 2026-06-08 | 6.7 | 6.76 | 6.25 | 6.29 | 710,246 | -9.37% |
| 2026-06-05 | 6.53 | 6.96 | 6.45 | 6.94 | 1,297,482 | +3.89% |
| 2026-06-04 | 6.07 | 6.94 | 6.05 | 6.68 | 2,319,914 | +9.33% |
| 2026-06-03 | 2.55 | 7.07 | 2.3 | 6.11 | 1,053,307 | -7.00% |
| 2026-05-15 | 6.45 | 6.57 | 6.24 | 6.57 | 366,083 | +1.86% |
| 2026-05-14 | 6.33 | 6.51 | 6.18 | 6.45 | 935,331 | +0.47% |
| 2026-05-13 | 6.09 | 6.48 | 5.997 | 6.42 | 734,068 | +6.47% |
| 2026-05-12 | 5.76 | 6.03 | 5.55 | 6.03 | 1,683,854 | +5.79% |
| 2026-05-11 | 4.92 | 5.79 | 4.8 | 5.7 | 853,517 | +13.10% |
| 2026-05-08 | 5.01 | 5.19 | 5.01 | 5.04 | 15,192 | -4.55% |
| 2026-05-07 | 5.22 | 5.4 | 5.19 | 5.28 | 7,783 | +1.73% |
| 2026-05-06 | 5.22 | 5.4 | 5.16 | 5.19 | 16,787 | -0.57% |
| 2026-05-05 | 5.52 | 5.52 | 5.22 | 5.22 | 18,925 | -5.43% |
| 2026-05-04 | 5.43 | 5.55 | 5.04 | 5.52 | 37,054 | -0.54% |
| 2026-05-01 | 4.965 | 5.55 | 4.95 | 5.55 | 32,885 | +12.12% |
| 2026-04-30 | 4.41 | 5.04 | 3.87 | 4.95 | 30,496 | +5.10% |
| 2026-04-29 | 4.095 | 4.74 | 3.975 | 4.71 | 74,045 | +18.05% |
| 2026-04-28 | 2.881 | 4.32 | 2.881 | 3.99 | 115,584 | +35.71% |
| 2026-04-27 | 4.62 | 4.65 | 2.58 | 2.94 | 62,312 | -39.88% |
| 2026-04-24 | 4.38 | 4.95 | 4.38 | 4.89 | 45,969 | +9.40% |
| 2026-04-23 | 4.08 | 4.5 | 3.87 | 4.47 | 41,073 | +9.56% |
| 2026-04-22 | 3.54 | 4.08 | 3.54 | 4.08 | 31,024 | +13.33% |
| 2026-04-21 | 3.15 | 3.66 | 3.12 | 3.6 | 27,273 | +6.19% |
| 2026-04-20 | 3.39 | 3.448 | 3.21 | 3.39 | 7,053 | -1.74% |
| 2026-04-17 | 3.33 | 3.6 | 3.27 | 3.45 | 43,605 | +2.68% |
| 2026-04-16 | 2.85 | 3.36 | 2.85 | 3.36 | 24,695 | +16.68% |
| 2026-04-15 | 2.91 | 2.91 | 2.76 | 2.88 | 11,979 | +2.13% |
| 2026-04-14 | 2.76 | 2.858 | 2.76 | 2.82 | 12,638 | -2.09% |