SouthGobi Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 6.270 | 6.270 | 6.050 | 6.210 | 6.210 | 1,084,750 |
| 2024-05-10 | 6.050 | 6.320 | 5.890 | 6.230 | 6.230 | 2,506,600 |
| 2024-05-09 | 5.980 | 6.240 | 5.780 | 6.010 | 6.010 | 1,485,100 |
| 2024-05-08 | 5.990 | 6.280 | 5.760 | 5.940 | 5.940 | 2,097,950 |
| 2024-05-07 | 6.370 | 6.370 | 5.850 | 5.950 | 5.950 | 2,936,750 |
| 2024-05-06 | 6.160 | 6.530 | 6.100 | 6.330 | 6.330 | 2,586,350 |
| 2024-05-03 | 6.240 | 6.240 | 5.950 | 6.120 | 6.120 | 1,382,100 |
| 2024-05-02 | 6.230 | 6.230 | 5.940 | 6.190 | 6.190 | 1,734,600 |
| 2024-04-30 | 6.330 | 6.350 | 6.020 | 6.240 | 6.240 | 1,515,050 |
| 2024-04-29 | 6.330 | 6.580 | 6.010 | 6.330 | 6.330 | 3,420,950 |
| 2024-04-26 | 6.300 | 6.520 | 6.170 | 6.220 | 6.220 | 3,691,150 |
| 2024-04-25 | 5.550 | 6.300 | 5.520 | 6.260 | 6.260 | 4,752,000 |
| 2024-04-24 | 5.410 | 5.740 | 5.410 | 5.550 | 5.550 | 2,242,150 |
| 2024-04-23 | 5.370 | 5.590 | 5.370 | 5.440 | 5.440 | 1,219,600 |
| 2024-04-22 | 5.790 | 5.890 | 5.330 | 5.370 | 5.370 | 2,530,750 |
| 2024-04-19 | 5.930 | 6.100 | 5.630 | 5.830 | 5.830 | 3,513,600 |
| 2024-04-18 | 5.800 | 6.000 | 5.620 | 5.930 | 5.930 | 3,400,700 |
| 2024-04-17 | 5.500 | 5.890 | 5.500 | 5.760 | 5.760 | 4,243,750 |
| 2024-04-16 | 5.320 | 5.500 | 5.250 | 5.400 | 5.400 | 2,028,550 |
| 2024-04-15 | 5.360 | 5.480 | 5.240 | 5.380 | 5.380 | 2,082,850 |
| 2024-04-12 | 4.720 | 5.530 | 4.640 | 5.500 | 5.500 | 7,539,950 |
| 2024-04-11 | 4.690 | 4.820 | 4.630 | 4.720 | 4.720 | 1,118,100 |
| 2024-04-10 | 4.750 | 4.810 | 4.570 | 4.690 | 4.690 | 1,962,200 |
| 2024-04-09 | 4.420 | 4.800 | 4.420 | 4.740 | 4.740 | 1,918,250 |
| 2024-04-08 | 4.160 | 4.500 | 4.150 | 4.450 | 4.450 | 1,494,850 |
| 2024-04-05 | 4.260 | 4.340 | 4.200 | 4.230 | 4.230 | 510,500 |
| 2024-04-03 | 4.250 | 4.410 | 4.140 | 4.290 | 4.290 | 1,022,300 |
| 2024-04-02 | 4.800 | 4.880 | 4.100 | 4.290 | 4.290 | 3,293,900 |
| 2024-03-28 | 4.720 | 4.820 | 4.630 | 4.800 | 4.800 | 1,589,600 |
| 2024-03-27 | 4.450 | 4.790 | 4.450 | 4.700 | 4.700 | 2,629,400 |
| 2024-03-26 | 4.450 | 4.790 | 4.450 | 4.580 | 4.580 | 2,309,000 |
| 2024-03-25 | 4.230 | 4.700 | 4.230 | 4.440 | 4.440 | 1,554,650 |
| 2024-03-22 | 4.300 | 4.330 | 4.200 | 4.250 | 4.250 | 1,203,350 |
| 2024-03-21 | 4.380 | 4.590 | 4.190 | 4.300 | 4.300 | 2,310,400 |
| 2024-03-20 | 4.080 | 4.580 | 4.080 | 4.380 | 4.380 | 4,991,250 |
| 2024-03-19 | 3.750 | 4.250 | 3.740 | 4.080 | 4.080 | 2,445,100 |
| 2024-03-18 | 4.030 | 4.050 | 3.720 | 3.830 | 3.830 | 3,178,800 |
| 2024-03-15 | 4.310 | 4.390 | 3.920 | 4.110 | 4.110 | 4,669,300 |
| 2024-03-14 | 4.680 | 4.700 | 4.250 | 4.410 | 4.410 | 5,700,050 |
| 2024-03-13 | 4.800 | 4.990 | 4.660 | 4.690 | 4.690 | 2,614,350 |
| 2024-03-12 | 5.120 | 5.190 | 4.740 | 4.830 | 4.830 | 4,405,350 |
| 2024-03-11 | 5.300 | 5.680 | 5.050 | 5.080 | 5.080 | 2,506,700 |
| 2024-03-08 | 5.500 | 5.730 | 4.800 | 5.300 | 5.300 | 4,776,250 |
| 2024-03-07 | 5.900 | 6.120 | 5.570 | 5.760 | 5.760 | 3,039,500 |
| 2024-03-06 | 5.930 | 6.190 | 5.700 | 5.860 | 5.860 | 4,904,250 |
| 2024-03-05 | 5.790 | 6.000 | 5.700 | 5.900 | 5.900 | 1,785,100 |
| 2024-03-04 | 5.760 | 5.830 | 5.580 | 5.800 | 5.800 | 1,347,600 |
| 2024-03-01 | 5.480 | 6.100 | 5.410 | 5.730 | 5.730 | 5,841,700 |
| 2024-02-29 | 5.970 | 6.050 | 5.300 | 5.570 | 5.570 | 7,287,250 |
| 2024-02-28 | 5.860 | 6.120 | 5.770 | 5.970 | 5.970 | 2,927,300 |
| 2024-02-27 | 6.260 | 6.290 | 5.700 | 5.910 | 5.910 | 4,610,050 |
| 2024-02-26 | 5.410 | 6.130 | 5.310 | 5.950 | 5.950 | 4,025,900 |
| 2024-02-23 | 5.750 | 6.050 | 5.390 | 5.520 | 5.520 | 5,101,800 |
| 2024-02-22 | 5.160 | 5.860 | 5.160 | 5.790 | 5.790 | 10,767,400 |
| 2024-02-21 | 4.900 | 5.330 | 4.760 | 5.150 | 5.150 | 2,964,950 |
| 2024-02-20 | 5.230 | 5.440 | 4.850 | 4.920 | 4.920 | 3,251,700 |
| 2024-02-19 | 5.120 | 5.430 | 5.080 | 5.230 | 5.230 | 5,421,400 |
| 2024-02-16 | 4.270 | 5.080 | 4.270 | 5.000 | 5.000 | 4,980,750 |
| 2024-02-15 | 4.370 | 4.550 | 4.210 | 4.380 | 4.380 | 1,260,700 |
| 2024-02-14 | 4.200 | 4.470 | 4.160 | 4.400 | 4.400 | 1,615,550 |
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.