SouthGobi Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 4.070 | 4.330 | 4.070 | 4.230 | 4.230 | 1,048,800 |
| 2024-02-08 | 4.220 | 4.360 | 4.040 | 4.120 | 4.120 | 890,900 |
| 2024-02-07 | 4.220 | 4.440 | 4.020 | 4.250 | 4.250 | 1,981,600 |
| 2024-02-06 | 3.980 | 4.300 | 3.860 | 4.260 | 4.260 | 2,254,250 |
| 2024-02-05 | 4.050 | 4.050 | 3.740 | 3.960 | 3.960 | 2,050,700 |
| 2024-02-02 | 3.820 | 4.130 | 3.820 | 4.110 | 4.110 | 3,174,350 |
| 2024-02-01 | 3.830 | 4.050 | 3.740 | 3.820 | 3.820 | 1,302,400 |
| 2024-01-31 | 3.950 | 3.960 | 3.700 | 3.800 | 3.800 | 1,866,600 |
| 2024-01-30 | 4.090 | 4.240 | 3.890 | 3.950 | 3.950 | 1,651,100 |
| 2024-01-29 | 4.210 | 4.330 | 3.940 | 4.150 | 4.150 | 1,907,500 |
| 2024-01-26 | 4.550 | 4.580 | 4.150 | 4.180 | 4.180 | 2,674,350 |
| 2024-01-25 | 4.190 | 4.640 | 3.930 | 4.550 | 4.550 | 5,252,100 |
| 2024-01-24 | 3.730 | 4.200 | 3.660 | 4.190 | 4.190 | 4,055,750 |
| 2024-01-23 | 4.080 | 4.110 | 3.620 | 3.630 | 3.630 | 3,194,850 |
| 2024-01-22 | 4.050 | 4.190 | 3.820 | 4.080 | 4.080 | 2,050,300 |
| 2024-01-19 | 3.690 | 4.230 | 3.680 | 4.060 | 4.060 | 5,109,900 |
| 2024-01-18 | 3.570 | 3.830 | 3.340 | 3.650 | 3.650 | 2,868,200 |
| 2024-01-17 | 3.700 | 3.860 | 3.300 | 3.550 | 3.550 | 4,653,350 |
| 2024-01-16 | 4.260 | 4.260 | 3.600 | 3.700 | 3.700 | 5,280,850 |
| 2024-01-15 | 4.280 | 4.400 | 4.150 | 4.250 | 4.250 | 3,387,550 |
| 2024-01-12 | 3.880 | 4.560 | 3.880 | 4.260 | 4.260 | 6,380,650 |
| 2024-01-11 | 3.990 | 4.130 | 3.710 | 3.880 | 3.880 | 5,712,600 |
| 2024-01-10 | 4.490 | 4.790 | 3.800 | 3.990 | 3.990 | 8,165,050 |
| 2024-01-09 | 4.230 | 4.630 | 3.980 | 4.430 | 4.430 | 6,550,950 |
| 2024-01-08 | 3.830 | 4.760 | 3.790 | 4.220 | 4.220 | 13,265,550 |
| 2024-01-05 | 3.360 | 3.930 | 3.360 | 3.800 | 3.800 | 7,150,450 |
| 2024-01-04 | 3.370 | 3.500 | 3.240 | 3.360 | 3.360 | 2,209,900 |
| 2024-01-03 | 3.400 | 3.690 | 3.180 | 3.370 | 3.370 | 7,256,200 |
| 2024-01-02 | 2.510 | 3.470 | 2.430 | 3.400 | 3.400 | 9,721,750 |
| 2023-12-29 | 2.120 | 2.550 | 2.060 | 2.500 | 2.500 | 4,758,950 |
| 2023-12-28 | 2.370 | 2.370 | 2.060 | 2.120 | 2.120 | 3,789,950 |
| 2023-12-27 | 2.550 | 2.680 | 2.210 | 2.350 | 2.350 | 7,111,600 |
| 2023-12-22 | 2.240 | 2.590 | 2.240 | 2.550 | 2.550 | 6,204,350 |
| 2023-12-21 | 2.290 | 2.380 | 2.210 | 2.220 | 2.220 | 2,721,350 |
| 2023-12-20 | 2.190 | 2.490 | 2.160 | 2.310 | 2.310 | 4,050,750 |
| 2023-12-19 | 1.980 | 2.160 | 1.940 | 2.160 | 2.160 | 3,960,850 |
| 2023-12-18 | 1.750 | 2.100 | 1.680 | 2.030 | 2.030 | 6,294,100 |
| 2023-12-15 | 1.620 | 1.780 | 1.620 | 1.700 | 1.700 | 1,449,300 |
| 2023-12-14 | 1.490 | 1.730 | 1.460 | 1.600 | 1.600 | 695,850 |
| 2023-12-13 | 1.570 | 1.610 | 1.460 | 1.490 | 1.490 | 640,150 |
| 2023-12-12 | 1.570 | 1.580 | 1.520 | 1.560 | 1.560 | 111,700 |
| 2023-12-11 | 1.490 | 1.590 | 1.350 | 1.560 | 1.560 | 1,848,750 |
| 2023-12-08 | 1.640 | 1.640 | 1.450 | 1.480 | 1.480 | 1,442,300 |
| 2023-12-07 | 1.720 | 1.720 | 1.580 | 1.600 | 1.600 | 766,000 |
| 2023-12-06 | 1.650 | 1.770 | 1.580 | 1.690 | 1.690 | 1,877,750 |
| 2023-12-05 | 1.750 | 1.760 | 1.490 | 1.680 | 1.680 | 1,035,800 |
| 2023-12-04 | 1.620 | 1.820 | 1.620 | 1.720 | 1.720 | 3,136,050 |
| 2023-12-01 | 1.660 | 1.700 | 1.510 | 1.600 | 1.600 | 1,225,900 |
| 2023-11-30 | 1.740 | 1.740 | 1.660 | 1.680 | 1.680 | 823,550 |
| 2023-11-29 | 1.740 | 1.770 | 1.650 | 1.690 | 1.690 | 611,600 |
| 2023-11-28 | 1.700 | 1.780 | 1.640 | 1.740 | 1.740 | 3,469,750 |
| 2023-11-27 | 1.600 | 1.720 | 1.510 | 1.710 | 1.710 | 2,705,300 |
| 2023-11-24 | 1.400 | 1.730 | 1.380 | 1.610 | 1.610 | 7,531,300 |
| 2023-11-23 | 1.310 | 1.380 | 1.280 | 1.380 | 1.380 | 3,297,750 |
| 2023-11-22 | 1.300 | 1.330 | 1.250 | 1.260 | 1.260 | 348,750 |
| 2023-11-21 | 1.300 | 1.370 | 1.250 | 1.300 | 1.300 | 1,279,050 |
| 2023-11-20 | 1.210 | 1.370 | 1.150 | 1.290 | 1.290 | 3,193,900 |
| 2023-11-17 | 1.250 | 1.280 | 1.200 | 1.210 | 1.210 | 404,150 |
| 2023-11-16 | 1.220 | 1.280 | 1.220 | 1.260 | 1.260 | 468,650 |
| 2023-11-15 | 1.300 | 1.340 | 1.200 | 1.270 | 1.270 | 2,084,000 |
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.