SouthGobi Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.710	0.730	0.680	0.730	0.730	92,450
2023-08-15	0.740	0.820	0.640	0.700	0.700	96,000
2023-08-14	0.700	0.700	0.700	0.700	0.700	10,000
2023-08-11	0.700	0.740	0.680	0.740	0.740	8,700
2023-08-10	0.700	0.700	0.700	0.700	0.700	0
2023-08-09	0.740	0.740	0.680	0.700	0.700	35,450
2023-08-08	0.760	0.760	0.660	0.750	0.750	5,150
2023-08-07	0.790	0.790	0.770	0.770	0.770	50
2023-08-04	0.700	0.740	0.650	0.710	0.710	15,300
2023-08-03	0.700	0.700	0.700	0.700	0.700	0
2023-08-02	0.730	0.730	0.700	0.700	0.700	7,450
2023-08-01	0.750	0.750	0.620	0.730	0.730	128,200
2023-07-31	0.710	0.710	0.650	0.650	0.650	300,000
2023-07-28	0.750	0.770	0.740	0.740	0.740	3,250
2023-07-27	0.720	0.770	0.690	0.770	0.770	1,400
2023-07-26	0.740	0.740	0.740	0.740	0.740	0
2023-07-25	0.740	0.750	0.660	0.740	0.740	27,900
2023-07-24	0.740	0.750	0.740	0.750	0.750	8,750
2023-07-21	0.740	0.740	0.740	0.740	0.740	14,300
2023-07-20	0.760	0.760	0.740	0.740	0.740	1,100
2023-07-19	0.740	0.760	0.740	0.760	0.760	10,100
2023-07-18	0.750	0.750	0.740	0.740	0.740	5,100
2023-07-14	0.740	0.740	0.740	0.740	0.740	400
2023-07-13	0.740	0.790	0.740	0.780	0.780	110,500
2023-07-12	0.760	0.770	0.730	0.770	0.770	350
2023-07-11	0.760	0.760	0.740	0.740	0.740	7,950
2023-07-10	0.750	0.750	0.740	0.740	0.740	35,050
2023-07-07	0.780	0.780	0.730	0.770	0.770	11,950
2023-07-06	0.780	0.780	0.750	0.750	0.750	1,950
2023-07-05	0.780	0.780	0.760	0.760	0.760	3,200
2023-07-04	0.740	0.780	0.740	0.760	0.760	11,300
2023-07-03	0.760	0.760	0.720	0.740	0.740	34,050
2023-06-30	0.730	0.770	0.730	0.770	0.770	35,250
2023-06-29	0.780	0.780	0.730	0.750	0.750	43,400
2023-06-28	0.770	0.780	0.740	0.750	0.750	218,550
2023-06-27	0.810	0.810	0.760	0.800	0.800	164,250
2023-06-26	0.820	0.820	0.750	0.810	0.810	21,650
2023-06-23	0.780	0.800	0.770	0.770	0.770	37,450
2023-06-21	0.800	0.810	0.770	0.780	0.780	143,450
2023-06-20	0.810	0.820	0.750	0.820	0.820	102,600
2023-06-19	0.820	0.830	0.790	0.800	0.800	145,700
2023-06-16	0.810	0.860	0.810	0.820	0.820	142,250
2023-06-15	0.890	0.890	0.810	0.860	0.860	20,500
2023-06-14	0.810	0.850	0.810	0.850	0.850	44,700
2023-06-13	0.910	0.910	0.800	0.810	0.810	486,700
2023-06-12	0.910	0.920	0.870	0.870	0.870	33,050
2023-06-09	0.920	0.920	0.900	0.910	0.910	10,000
2023-06-08	0.900	0.900	0.890	0.900	0.900	10,000
2023-06-07	0.910	0.910	0.880	0.900	0.900	10,000
2023-06-06	0.920	0.920	0.890	0.920	0.920	18,200
2023-06-05	0.910	0.930	0.910	0.920	0.920	14,350
2023-06-02	0.900	0.910	0.880	0.910	0.910	15,350
2023-06-01	0.910	0.930	0.850	0.920	0.920	37,350
2023-05-31	0.910	0.910	0.870	0.910	0.910	62,750
2023-05-30	0.910	0.910	0.890	0.910	0.910	13,850
2023-05-29	0.920	0.920	0.910	0.910	0.910	2,400
2023-05-25	0.930	0.930	0.890	0.930	0.930	15,000
2023-05-24	0.900	0.930	0.900	0.930	0.930	6,350
2023-05-23	0.930	0.930	0.900	0.930	0.930	40,200
2023-05-22	0.910	0.930	0.910	0.920	0.920	126,900

← NewerPage 14 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.