SouthGobi Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.210	1.240	1.190	1.230	1.230	170,050
2022-08-23	1.190	1.250	1.130	1.210	1.210	520,650
2022-08-22	1.190	1.200	1.160	1.200	1.200	59,850
2022-08-19	1.160	1.200	1.160	1.190	1.190	41,750
2022-08-18	1.170	1.220	1.150	1.210	1.210	30,250
2022-08-17	1.190	1.200	1.140	1.190	1.190	22,950
2022-08-16	1.190	1.190	1.190	1.190	1.190	0
2022-08-15	1.230	1.230	1.180	1.190	1.190	2,100
2022-08-12	1.230	1.230	1.230	1.230	1.230	0
2022-08-11	1.230	1.240	1.230	1.230	1.230	10,350
2022-08-10	1.170	1.220	1.170	1.200	1.200	141,900
2022-08-09	1.150	1.220	1.150	1.220	1.220	112,100
2022-08-08	1.190	1.210	1.140	1.150	1.150	48,050
2022-08-05	1.130	1.220	1.130	1.190	1.190	1,150
2022-08-04	1.190	1.190	1.180	1.180	1.180	54,950
2022-08-03	1.200	1.200	1.140	1.190	1.190	185,850
2022-08-02	1.160	1.240	1.160	1.230	1.230	46,350
2022-08-01	1.210	1.260	1.170	1.250	1.250	107,500
2022-07-29	1.240	1.280	1.240	1.270	1.270	197,650
2022-07-28	1.290	1.290	1.230	1.260	1.260	172,250
2022-07-27	1.290	1.290	1.290	1.290	1.290	10,450
2022-07-26	1.240	1.300	1.240	1.300	1.300	241,050
2022-07-25	1.210	1.280	1.210	1.280	1.280	700
2022-07-22	1.290	1.290	1.250	1.290	1.290	73,650
2022-07-21	1.230	1.300	1.110	1.270	1.270	122,050
2022-07-20	1.300	1.310	1.220	1.290	1.290	63,050
2022-07-19	1.290	1.300	1.240	1.300	1.300	85,050
2022-07-18	1.260	1.310	1.240	1.290	1.290	110,350
2022-07-15	1.310	1.320	1.250	1.300	1.300	89,950
2022-07-14	1.260	1.320	1.260	1.310	1.310	30,550
2022-07-13	1.320	1.320	1.320	1.320	1.320	0
2022-07-12	1.330	1.330	1.330	1.330	1.330	50
2022-07-11	1.290	1.340	1.270	1.270	1.270	28,100
2022-07-08	1.300	1.350	1.280	1.280	1.280	285,850
2022-07-07	1.310	1.360	1.290	1.300	1.300	221,900
2022-07-06	1.390	1.390	1.310	1.340	1.340	720,500
2022-07-05	1.370	1.420	1.370	1.400	1.400	126,200
2022-07-04	1.380	1.440	1.370	1.380	1.380	176,450
2022-06-30	1.370	1.440	1.370	1.400	1.400	102,950
2022-06-29	1.410	1.480	1.380	1.390	1.390	46,250
2022-06-28	1.410	1.450	1.380	1.450	1.450	58,150
2022-06-27	1.370	1.460	1.370	1.440	1.440	227,900
2022-06-24	1.420	1.460	1.360	1.380	1.380	315,400
2022-06-23	1.530	1.580	1.390	1.390	1.390	368,200
2022-06-22	1.400	1.610	1.380	1.450	1.450	2,206,200
2022-06-21	1.360	1.420	1.360	1.420	1.420	621,500
2022-06-20	1.390	1.390	1.310	1.310	1.310	677,400
2022-06-17	1.380	1.390	1.360	1.370	1.370	113,050
2022-06-16	1.350	1.400	1.350	1.360	1.360	321,050
2022-06-15	1.360	1.390	1.350	1.370	1.370	98,450
2022-06-14	1.360	1.400	1.350	1.360	1.360	390,200
2022-06-13	1.420	1.420	1.340	1.360	1.360	420,800
2022-06-10	1.430	1.430	1.330	1.360	1.360	404,000
2022-06-09	1.330	1.410	1.330	1.340	1.340	337,450
2022-06-08	1.380	1.470	1.330	1.330	1.330	251,450
2022-06-07	1.320	1.500	1.300	1.350	1.350	1,525,050
2022-06-06	1.400	1.400	1.330	1.330	1.330	108,500
2022-06-02	1.380	1.450	1.380	1.400	1.400	587,950
2022-06-01	1.370	1.470	1.370	1.430	1.430	120,700
2022-05-31	1.300	1.540	1.290	1.410	1.410	1,349,950

← NewerPage 18 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.