SouthGobi Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.940	0.940	0.910	0.940	0.940	63,300
2023-05-18	0.910	0.930	0.910	0.930	0.930	66,400
2023-05-17	0.910	0.940	0.900	0.940	0.940	63,100
2023-05-16	0.910	0.950	0.910	0.950	0.950	2,900
2023-05-15	0.980	0.980	0.890	0.950	0.950	98,650
2023-05-12	0.960	0.960	0.910	0.940	0.940	189,350
2023-05-11	0.950	0.990	0.920	0.920	0.920	158,550
2023-05-10	1.010	1.050	0.940	0.950	0.950	975,800
2023-05-09	1.050	1.060	1.030	1.050	1.050	56,200
2023-05-08	1.010	1.060	0.910	1.050	1.050	1,193,250
2023-05-05	1.030	1.080	0.980	1.070	1.070	32,400
2023-05-04	1.020	1.020	1.000	1.020	1.020	36,950
2023-05-03	1.030	1.030	1.000	1.030	1.030	25,400
2023-05-02	1.030	1.040	1.030	1.030	1.030	26,350
2023-04-28	1.040	1.040	1.040	1.040	1.040	0
2023-04-27	1.040	1.040	1.040	1.040	1.040	0
2023-04-26	1.020	1.050	1.000	1.040	1.040	111,000
2023-04-25	1.010	1.070	1.010	1.070	1.070	16,650
2023-04-24	1.100	1.100	1.010	1.080	1.080	96,900
2023-04-21	1.070	1.070	1.030	1.060	1.060	156,750
2023-04-20	1.090	1.090	1.020	1.030	1.030	68,850
2023-04-19	1.080	1.080	1.050	1.050	1.050	116,200
2023-04-18	1.030	1.080	0.990	1.080	1.080	352,650
2023-04-17	1.030	1.030	0.990	1.030	1.030	48,750
2023-04-14	1.020	1.020	1.020	1.020	1.020	0
2023-04-13	0.990	1.040	0.990	1.040	1.040	20,450
2023-04-12	1.000	1.080	1.000	1.040	1.040	228,350
2023-04-11	1.020	1.050	0.970	0.970	0.970	200,950
2023-04-06	1.010	1.040	0.970	0.970	0.970	204,200
2023-04-04	1.020	1.060	0.940	1.010	1.010	401,350
2023-04-03	1.080	1.100	1.010	1.080	1.080	333,950
2023-03-31	1.070	1.080	1.010	1.060	1.060	127,950
2023-03-30	1.000	1.070	0.990	0.990	0.990	10,550
2023-03-29	1.030	1.070	0.990	1.070	1.070	233,500
2023-03-28	1.030	1.040	0.970	1.030	1.030	23,600
2023-03-27	1.050	1.050	0.970	1.050	1.050	95,800
2023-03-24	1.060	1.080	1.000	1.070	1.070	921,400
2023-03-23	1.000	1.030	1.000	1.030	1.030	28,200
2023-03-22	0.980	1.020	0.980	1.020	1.020	7,700
2023-03-21	0.970	1.060	0.970	1.020	1.020	20,500
2023-03-20	1.040	1.040	1.010	1.030	1.030	10,350
2023-03-17	1.070	1.070	1.010	1.040	1.040	21,600
2023-03-16	1.030	1.040	1.010	1.020	1.020	162,650
2023-03-15	1.070	1.080	1.030	1.080	1.080	125,100
2023-03-14	1.040	1.080	1.030	1.070	1.070	353,250
2023-03-13	1.040	1.100	1.030	1.100	1.100	454,250
2023-03-10	1.020	1.040	1.000	1.040	1.040	22,050
2023-03-09	1.000	1.090	1.000	1.060	1.060	59,750
2023-03-08	1.100	1.110	0.960	1.100	1.100	126,600
2023-03-07	1.020	1.050	0.980	1.010	1.010	207,500
2023-03-06	0.930	1.020	0.920	1.000	1.000	583,900
2023-03-03	0.920	0.940	0.900	0.930	0.930	116,100
2023-03-02	0.930	0.940	0.900	0.940	0.940	38,900
2023-03-01	0.910	0.940	0.910	0.940	0.940	181,800
2023-02-28	0.940	0.950	0.920	0.940	0.940	269,900
2023-02-27	0.910	0.980	0.890	0.960	0.960	319,000
2023-02-24	0.940	0.950	0.880	0.910	0.910	306,650
2023-02-23	0.980	0.980	0.920	0.970	0.970	244,400
2023-02-22	0.940	0.980	0.940	0.980	0.980	223,050
2023-02-21	0.970	0.980	0.940	0.980	0.980	109,750

← NewerPage 15 of 21 · 1,232 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.