SouthGobi Resources Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.250	1.270	1.200	1.210	1.210	634,300
2023-11-13	1.170	1.300	1.170	1.250	1.250	2,347,650
2023-11-10	1.130	1.180	1.100	1.150	1.150	488,900
2023-11-09	1.150	1.180	1.100	1.130	1.130	304,700
2023-11-08	1.220	1.240	1.110	1.160	1.160	1,018,850
2023-11-07	1.260	1.320	1.200	1.270	1.270	1,068,850
2023-11-06	1.190	1.470	1.120	1.310	1.310	6,880,100
2023-11-03	0.690	1.230	0.690	1.120	1.120	4,181,550
2023-11-02	0.680	0.680	0.580	0.670	0.670	106,400
2023-11-01	0.650	0.660	0.650	0.660	0.660	5,150
2023-10-31	0.700	0.700	0.650	0.650	0.650	63,350
2023-10-30	0.680	0.710	0.670	0.670	0.670	109,100
2023-10-27	0.710	0.720	0.700	0.700	0.700	87,200
2023-10-26	0.670	0.720	0.670	0.690	0.690	77,450
2023-10-25	0.710	0.760	0.660	0.760	0.760	44,750
2023-10-24	0.680	0.760	0.670	0.730	0.730	292,500
2023-10-20	0.700	0.700	0.700	0.700	0.700	0
2023-10-19	0.700	0.700	0.700	0.700	0.700	0
2023-10-18	0.700	0.700	0.700	0.700	0.700	0
2023-10-17	0.700	0.700	0.700	0.700	0.700	0
2023-10-16	0.690	0.760	0.690	0.700	0.700	46,100
2023-10-13	0.730	0.730	0.710	0.720	0.720	100,100
2023-10-12	0.740	0.850	0.690	0.730	0.730	345,900
2023-10-11	0.820	0.830	0.750	0.760	0.760	197,300
2023-10-10	0.770	0.820	0.770	0.800	0.800	47,050
2023-10-09	0.800	0.800	0.760	0.760	0.760	69,850
2023-10-06	0.810	0.820	0.810	0.820	0.820	7,100
2023-10-05	0.800	0.810	0.800	0.810	0.810	1,000
2023-10-04	0.820	0.850	0.780	0.820	0.820	53,500
2023-10-03	0.760	0.830	0.760	0.830	0.830	39,650
2023-09-29	0.760	0.800	0.750	0.750	0.750	77,350
2023-09-28	0.840	0.840	0.730	0.770	0.770	32,400
2023-09-27	0.780	0.780	0.680	0.710	0.710	713,250
2023-09-26	0.840	0.850	0.800	0.800	0.800	100,150
2023-09-25	0.780	0.850	0.780	0.850	0.850	15,600
2023-09-22	0.760	0.780	0.760	0.780	0.780	10,350
2023-09-21	0.830	0.830	0.710	0.770	0.770	351,800
2023-09-20	0.780	0.840	0.770	0.840	0.840	30,300
2023-09-19	0.840	0.900	0.800	0.890	0.890	155,850
2023-09-18	0.740	0.820	0.740	0.790	0.790	663,400
2023-09-15	0.660	0.750	0.660	0.720	0.720	180,250
2023-09-14	0.680	0.680	0.670	0.670	0.670	1,050
2023-09-13	0.670	0.690	0.640	0.690	0.690	243,250
2023-09-12	0.750	0.750	0.670	0.680	0.680	243,150
2023-09-11	0.700	0.750	0.690	0.750	0.750	102,650
2023-09-07	0.690	0.750	0.680	0.750	0.750	104,100
2023-09-06	0.680	0.710	0.680	0.710	0.710	25,350
2023-09-05	0.760	0.760	0.680	0.750	0.750	62,200
2023-09-04	0.730	0.760	0.700	0.750	0.750	71,200
2023-08-31	0.680	0.730	0.650	0.730	0.730	7,100
2023-08-30	0.690	0.690	0.690	0.690	0.690	0
2023-08-29	0.750	0.750	0.690	0.690	0.690	48,850
2023-08-28	0.750	0.750	0.750	0.750	0.750	0
2023-08-25	0.710	0.750	0.710	0.750	0.750	50,000
2023-08-24	0.700	0.780	0.690	0.780	0.780	1,500
2023-08-23	0.770	0.770	0.700	0.700	0.700	25,700
2023-08-22	0.800	0.800	0.780	0.780	0.780	500
2023-08-21	0.680	0.810	0.680	0.810	0.810	150
2023-08-18	0.720	0.750	0.680	0.680	0.680	90,050
2023-08-17	0.720	0.720	0.700	0.710	0.710	46,900

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.