SouthGobi Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.950	1.010	0.920	0.980	0.980	574,250
2023-02-17	0.960	1.000	0.930	1.000	1.000	192,900
2023-02-16	0.940	0.960	0.920	0.930	0.930	113,300
2023-02-15	0.940	0.990	0.940	0.990	0.990	108,300
2023-02-14	0.970	0.970	0.930	0.960	0.960	27,500
2023-02-13	0.950	0.970	0.920	0.970	0.970	24,650
2023-02-10	0.980	0.980	0.960	0.960	0.960	30,250
2023-02-09	0.970	1.000	0.950	0.990	0.990	68,000
2023-02-08	0.970	0.970	0.920	0.950	0.950	53,800
2023-02-07	0.950	0.980	0.890	0.970	0.970	89,250
2023-02-06	1.000	1.000	0.940	0.950	0.950	103,950
2023-02-03	0.970	1.000	0.920	0.990	0.990	103,400
2023-02-02	0.990	0.990	0.930	0.950	0.950	108,400
2023-02-01	0.960	1.000	0.960	0.990	0.990	214,250
2023-01-31	1.000	1.010	0.950	1.010	1.010	196,950
2023-01-30	0.990	1.010	0.930	1.010	1.010	60,500
2023-01-27	1.010	1.020	0.990	1.000	1.000	105,300
2023-01-26	1.000	1.020	0.970	1.010	1.010	86,900
2023-01-20	0.980	1.010	0.980	1.010	1.010	800
2023-01-19	0.970	1.010	0.970	1.010	1.010	85,450
2023-01-18	1.020	1.020	0.970	1.000	1.000	80,100
2023-01-17	0.970	1.020	0.970	1.020	1.020	77,550
2023-01-16	1.020	1.030	0.970	0.980	0.980	75,100
2023-01-13	1.030	1.030	0.980	1.010	1.010	20,550
2023-01-12	1.020	1.030	0.980	1.020	1.020	171,550
2023-01-11	1.000	1.020	0.970	1.010	1.010	71,000
2023-01-10	0.980	1.020	0.980	0.980	0.980	3,500
2023-01-09	0.970	1.030	0.970	1.020	1.020	82,200
2023-01-06	0.950	1.030	0.950	1.010	1.010	72,750
2023-01-05	1.020	1.030	0.990	1.020	1.020	46,050
2023-01-04	0.970	1.020	0.970	1.020	1.020	131,400
2023-01-03	0.910	1.000	0.910	1.000	1.000	750
2022-12-30	0.980	1.040	0.970	1.010	1.010	168,300
2022-12-29	1.020	1.030	1.010	1.010	1.010	850
2022-12-28	0.970	1.040	0.970	1.010	1.010	84,600
2022-12-23	0.950	1.050	0.950	1.050	1.050	347,450
2022-12-22	1.010	1.080	0.920	1.020	1.020	197,050
2022-12-21	1.080	1.080	1.030	1.040	1.040	34,450
2022-12-20	1.030	1.080	1.020	1.070	1.070	42,250
2022-12-19	1.080	1.080	1.040	1.070	1.070	26,750
2022-12-16	1.070	1.090	1.040	1.090	1.090	129,950
2022-12-15	1.060	1.130	1.050	1.050	1.050	238,600
2022-12-14	1.040	1.150	1.040	1.130	1.130	35,150
2022-12-13	1.080	1.130	1.080	1.130	1.130	650
2022-12-12	1.040	1.150	1.040	1.130	1.130	10,800
2022-12-09	1.060	1.150	1.060	1.150	1.150	174,450
2022-12-08	1.100	1.140	1.010	1.110	1.110	94,050
2022-12-07	1.120	1.170	1.070	1.120	1.120	227,850
2022-12-06	1.120	1.200	1.080	1.190	1.190	288,450
2022-12-05	1.100	1.200	1.080	1.140	1.140	320,000
2022-12-02	1.020	1.150	1.020	1.150	1.150	89,300
2022-12-01	1.030	1.100	1.020	1.050	1.050	92,550
2022-11-30	1.020	1.100	1.020	1.040	1.040	69,400
2022-11-29	1.000	1.100	1.000	1.050	1.050	83,250
2022-11-28	1.120	1.120	1.000	1.100	1.100	700
2022-11-25	1.080	1.090	1.000	1.080	1.080	44,800
2022-11-24	0.960	1.080	0.960	1.070	1.070	4,200
2022-11-23	1.080	1.080	0.960	1.080	1.080	14,600
2022-11-22	1.050	1.120	0.980	1.100	1.100	64,600
2022-11-21	1.000	1.090	0.970	1.090	1.090	66,850

← NewerPage 16 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.