SouthGobi Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.020	1.070	0.980	1.000	1.000	49,100
2022-11-17	1.020	1.070	1.020	1.070	1.070	42,050
2022-11-16	1.100	1.100	1.050	1.090	1.090	14,900
2022-11-15	1.070	1.130	1.060	1.110	1.110	69,200
2022-11-14	1.020	1.150	1.020	1.140	1.140	190,050
2022-11-11	1.150	1.150	1.040	1.120	1.120	27,150
2022-11-10	1.150	1.150	0.980	1.070	1.070	31,350
2022-11-09	1.090	1.090	1.040	1.040	1.040	98,350
2022-11-08	1.030	1.040	0.970	1.040	1.040	850
2022-11-07	1.030	1.050	0.870	1.040	1.040	557,700
2022-11-04	0.960	1.050	0.960	1.040	1.040	290,950
2022-11-03	0.990	1.030	0.980	1.030	1.030	27,350
2022-11-02	1.000	1.020	1.000	1.020	1.020	50,050
2022-11-01	0.970	1.050	0.970	1.020	1.020	24,400
2022-10-31	0.950	1.090	0.950	1.050	1.050	29,100
2022-10-28	0.860	1.120	0.860	1.070	1.070	98,000
2022-10-27	1.000	1.160	0.860	0.950	0.950	394,250
2022-10-26	0.970	0.970	0.970	0.970	0.970	250
2022-10-25	0.970	0.970	0.870	0.970	0.970	8,250
2022-10-24	1.000	1.000	1.000	1.000	1.000	0
2022-10-21	0.950	1.000	0.930	1.000	1.000	20,450
2022-10-20	1.000	1.000	0.970	0.990	0.990	110,150
2022-10-19	1.180	1.180	1.020	1.020	1.020	8,100
2022-10-18	1.080	1.130	0.990	1.090	1.090	383,850
2022-10-17	0.960	1.060	0.860	1.010	1.010	40,950
2022-10-14	0.930	1.080	0.930	1.080	1.080	600
2022-10-13	1.040	1.150	0.960	1.050	1.050	4,950
2022-10-12	1.000	1.040	0.930	1.040	1.040	650
2022-10-11	0.890	1.040	0.890	1.040	1.040	6,700
2022-10-10	1.000	1.050	0.930	1.040	1.040	44,300
2022-10-07	1.100	1.100	0.910	1.030	1.030	351,900
2022-10-06	1.060	1.070	0.980	1.060	1.060	160,250
2022-10-05	1.110	1.110	1.040	1.040	1.040	175,850
2022-10-03	1.120	1.120	1.060	1.110	1.110	900
2022-09-30	1.120	1.130	1.030	1.120	1.120	2,000
2022-09-29	1.160	1.160	1.010	1.140	1.140	160,050
2022-09-28	1.200	1.200	1.100	1.160	1.160	158,950
2022-09-27	1.160	1.200	1.160	1.190	1.190	252,100
2022-09-26	1.140	1.180	1.110	1.180	1.180	51,600
2022-09-23	1.170	1.190	1.150	1.180	1.180	45,900
2022-09-22	1.170	1.200	1.170	1.200	1.200	105,050
2022-09-21	1.170	1.220	1.160	1.190	1.190	56,400
2022-09-20	1.170	1.240	1.160	1.200	1.200	318,950
2022-09-19	1.110	1.180	1.110	1.180	1.180	133,750
2022-09-16	1.130	1.170	1.130	1.150	1.150	106,550
2022-09-15	1.170	1.190	1.130	1.190	1.190	151,800
2022-09-14	1.160	1.190	1.130	1.190	1.190	168,450
2022-09-13	1.160	1.210	1.160	1.200	1.200	76,650
2022-09-09	1.160	1.210	1.160	1.160	1.160	208,050
2022-09-08	1.220	1.220	1.150	1.190	1.190	180,100
2022-09-07	1.170	1.230	1.130	1.210	1.210	111,750
2022-09-06	1.200	1.210	1.170	1.200	1.200	27,950
2022-09-05	1.190	1.200	1.170	1.200	1.200	66,750
2022-09-02	1.150	1.210	1.140	1.200	1.200	372,100
2022-09-01	1.190	1.210	1.150	1.200	1.200	494,750
2022-08-31	1.240	1.250	1.180	1.240	1.240	204,800
2022-08-30	1.240	1.240	1.180	1.200	1.200	30,600
2022-08-29	1.250	1.270	1.200	1.240	1.240	50,000
2022-08-26	1.280	1.280	1.220	1.220	1.220	66,650
2022-08-25	1.250	1.250	1.200	1.250	1.250	47,750

← NewerPage 17 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.