SouthGobi Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.260 | 3.280 | 3.100 | 3.180 | 3.180 | 126,900 |
| 2024-08-07 | 3.250 | 3.250 | 3.120 | 3.170 | 3.170 | 94,800 |
| 2024-08-06 | 3.060 | 3.140 | 3.030 | 3.120 | 3.120 | 204,300 |
| 2024-08-05 | 3.240 | 3.250 | 2.900 | 3.040 | 3.040 | 786,600 |
| 2024-08-02 | 3.180 | 3.300 | 3.180 | 3.250 | 3.250 | 374,850 |
| 2024-08-01 | 3.280 | 3.400 | 3.220 | 3.340 | 3.340 | 359,750 |
| 2024-07-31 | 3.150 | 3.370 | 3.150 | 3.250 | 3.250 | 673,450 |
| 2024-07-30 | 3.020 | 3.170 | 3.020 | 3.130 | 3.130 | 149,100 |
| 2024-07-29 | 2.960 | 3.070 | 2.930 | 3.030 | 3.030 | 295,200 |
| 2024-07-26 | 2.950 | 3.000 | 2.870 | 2.890 | 2.890 | 261,000 |
| 2024-07-25 | 2.910 | 2.970 | 2.900 | 2.950 | 2.950 | 480,200 |
| 2024-07-24 | 3.060 | 3.120 | 2.920 | 2.980 | 2.980 | 828,800 |
| 2024-07-23 | 3.250 | 3.300 | 3.060 | 3.110 | 3.110 | 200,900 |
| 2024-07-22 | 3.100 | 3.240 | 3.050 | 3.200 | 3.200 | 530,800 |
| 2024-07-19 | 3.450 | 3.450 | 3.090 | 3.120 | 3.120 | 1,196,100 |
| 2024-07-18 | 3.500 | 3.580 | 3.430 | 3.500 | 3.500 | 177,650 |
| 2024-07-17 | 3.750 | 3.750 | 3.500 | 3.560 | 3.560 | 850,000 |
| 2024-07-16 | 3.710 | 3.900 | 3.650 | 3.720 | 3.720 | 793,500 |
| 2024-07-15 | 3.600 | 3.780 | 3.480 | 3.710 | 3.710 | 516,700 |
| 2024-07-12 | 3.410 | 3.520 | 3.360 | 3.520 | 3.520 | 102,750 |
| 2024-07-11 | 3.290 | 3.440 | 3.240 | 3.430 | 3.430 | 418,200 |
| 2024-07-10 | 3.450 | 3.450 | 3.250 | 3.300 | 3.300 | 301,150 |
| 2024-07-09 | 3.250 | 3.500 | 3.250 | 3.460 | 3.460 | 703,600 |
| 2024-07-08 | 3.330 | 3.350 | 3.200 | 3.270 | 3.270 | 287,800 |
| 2024-07-05 | 3.390 | 3.430 | 3.320 | 3.350 | 3.350 | 350,950 |
| 2024-07-04 | 3.430 | 3.500 | 3.290 | 3.340 | 3.340 | 384,750 |
| 2024-07-03 | 3.550 | 3.590 | 3.340 | 3.430 | 3.430 | 600,550 |
| 2024-07-02 | 3.200 | 3.640 | 3.200 | 3.530 | 3.530 | 2,006,900 |
| 2024-06-28 | 2.940 | 3.140 | 2.940 | 3.130 | 3.130 | 375,200 |
| 2024-06-27 | 3.020 | 3.110 | 2.980 | 2.990 | 2.990 | 348,000 |
| 2024-06-26 | 2.990 | 3.050 | 2.930 | 3.040 | 3.040 | 350,200 |
| 2024-06-25 | 3.040 | 3.140 | 2.960 | 2.990 | 2.990 | 348,800 |
| 2024-06-24 | 3.090 | 3.110 | 2.920 | 3.030 | 3.030 | 817,550 |
| 2024-06-21 | 3.220 | 3.270 | 2.980 | 3.160 | 3.160 | 1,417,950 |
| 2024-06-20 | 3.400 | 3.410 | 3.160 | 3.220 | 3.220 | 1,934,000 |
| 2024-06-19 | 3.380 | 3.500 | 3.360 | 3.440 | 3.440 | 119,850 |
| 2024-06-18 | 3.290 | 3.460 | 3.280 | 3.350 | 3.350 | 858,750 |
| 2024-06-17 | 3.590 | 3.600 | 3.210 | 3.280 | 3.280 | 2,062,400 |
| 2024-06-14 | 3.510 | 3.740 | 3.510 | 3.620 | 3.620 | 656,800 |
| 2024-06-13 | 3.540 | 3.690 | 3.540 | 3.580 | 3.580 | 363,550 |
| 2024-06-12 | 3.570 | 3.740 | 3.550 | 3.620 | 3.620 | 430,550 |
| 2024-06-11 | 3.700 | 3.710 | 3.550 | 3.570 | 3.570 | 253,950 |
| 2024-06-07 | 3.710 | 3.950 | 3.680 | 3.700 | 3.700 | 1,181,650 |
| 2024-06-06 | 3.650 | 3.790 | 3.600 | 3.710 | 3.710 | 742,500 |
| 2024-06-05 | 3.750 | 3.750 | 3.560 | 3.600 | 3.600 | 1,948,700 |
| 2024-06-04 | 3.900 | 3.960 | 3.750 | 3.750 | 3.750 | 2,127,350 |
| 2024-06-03 | 4.160 | 4.210 | 3.870 | 3.880 | 3.880 | 1,640,500 |
| 2024-05-31 | 4.080 | 4.200 | 3.990 | 4.100 | 4.100 | 1,526,750 |
| 2024-05-30 | 4.170 | 4.240 | 3.890 | 4.040 | 4.040 | 2,657,250 |
| 2024-05-29 | 4.320 | 4.390 | 4.200 | 4.260 | 4.260 | 583,300 |
| 2024-05-28 | 4.320 | 4.530 | 4.320 | 4.350 | 4.350 | 947,850 |
| 2024-05-27 | 4.240 | 4.430 | 4.190 | 4.320 | 4.320 | 1,201,200 |
| 2024-05-24 | 4.210 | 4.480 | 4.200 | 4.270 | 4.270 | 1,422,900 |
| 2024-05-23 | 4.500 | 4.550 | 4.230 | 4.290 | 4.290 | 4,071,850 |
| 2024-05-22 | 4.560 | 4.750 | 4.530 | 4.640 | 4.640 | 1,356,050 |
| 2024-05-21 | 4.660 | 4.700 | 4.440 | 4.500 | 4.500 | 765,600 |
| 2024-05-20 | 4.520 | 4.670 | 4.440 | 4.660 | 4.660 | 2,036,600 |
| 2024-05-17 | 4.240 | 4.600 | 4.180 | 4.440 | 4.440 | 3,337,500 |
| 2024-05-16 | 5.300 | 5.300 | 4.100 | 4.260 | 4.260 | 22,471,550 |
| 2024-05-14 | 6.370 | 6.580 | 5.830 | 5.920 | 5.920 | 4,869,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.