SouthGobi Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.350 | 3.400 | 3.330 | 3.370 | 3.370 | 228,900 |
| 2025-02-05 | 3.310 | 3.480 | 3.300 | 3.350 | 3.350 | 712,550 |
| 2025-02-04 | 3.350 | 3.460 | 3.270 | 3.320 | 3.320 | 284,250 |
| 2025-02-03 | 3.040 | 3.480 | 3.040 | 3.360 | 3.360 | 277,550 |
| 2025-01-28 | 3.210 | 3.250 | 3.200 | 3.240 | 3.240 | 51,150 |
| 2025-01-27 | 3.300 | 3.310 | 3.280 | 3.280 | 3.280 | 99,350 |
| 2025-01-24 | 3.300 | 3.440 | 3.230 | 3.300 | 3.300 | 382,200 |
| 2025-01-23 | 3.230 | 3.370 | 3.200 | 3.300 | 3.300 | 619,600 |
| 2025-01-22 | 3.330 | 3.500 | 3.230 | 3.300 | 3.300 | 553,750 |
| 2025-01-21 | 3.490 | 3.600 | 3.260 | 3.320 | 3.320 | 2,656,650 |
| 2025-01-20 | 2.930 | 3.160 | 2.930 | 3.040 | 3.040 | 353,900 |
| 2025-01-17 | 2.910 | 2.990 | 2.900 | 2.920 | 2.920 | 184,700 |
| 2025-01-16 | 2.900 | 3.000 | 2.760 | 2.950 | 2.950 | 712,100 |
| 2025-01-15 | 2.810 | 2.870 | 2.760 | 2.830 | 2.830 | 169,900 |
| 2025-01-14 | 2.780 | 2.860 | 2.710 | 2.820 | 2.820 | 952,550 |
| 2025-01-13 | 2.770 | 2.920 | 2.680 | 2.750 | 2.750 | 455,250 |
| 2025-01-10 | 2.960 | 2.970 | 2.720 | 2.760 | 2.760 | 1,016,300 |
| 2025-01-09 | 2.950 | 3.030 | 2.920 | 2.970 | 2.970 | 944,000 |
| 2025-01-08 | 2.980 | 2.980 | 2.880 | 2.970 | 2.970 | 463,600 |
| 2025-01-07 | 3.030 | 3.040 | 2.950 | 3.000 | 3.000 | 298,150 |
| 2025-01-06 | 2.950 | 3.060 | 2.950 | 3.040 | 3.040 | 284,250 |
| 2025-01-03 | 3.000 | 3.120 | 3.000 | 3.020 | 3.020 | 839,550 |
| 2025-01-02 | 2.960 | 3.060 | 2.920 | 3.000 | 3.000 | 989,250 |
| 2024-12-31 | 2.920 | 2.980 | 2.920 | 2.960 | 2.960 | 211,700 |
| 2024-12-30 | 2.900 | 3.000 | 2.900 | 2.980 | 2.980 | 251,800 |
| 2024-12-27 | 3.000 | 3.050 | 2.900 | 2.950 | 2.950 | 354,850 |
| 2024-12-24 | 2.950 | 3.040 | 2.950 | 2.960 | 2.960 | 105,150 |
| 2024-12-23 | 3.070 | 3.070 | 2.940 | 2.960 | 2.960 | 433,300 |
| 2024-12-20 | 3.350 | 3.350 | 3.000 | 3.000 | 3.000 | 2,331,950 |
| 2024-12-19 | 3.520 | 3.530 | 3.390 | 3.410 | 3.410 | 99,300 |
| 2024-12-18 | 3.470 | 3.530 | 3.400 | 3.450 | 3.450 | 308,350 |
| 2024-12-17 | 3.440 | 3.470 | 3.410 | 3.470 | 3.470 | 237,300 |
| 2024-12-16 | 3.500 | 3.510 | 3.370 | 3.430 | 3.430 | 692,450 |
| 2024-12-13 | 3.580 | 3.630 | 3.450 | 3.500 | 3.500 | 335,950 |
| 2024-12-12 | 3.690 | 3.690 | 3.600 | 3.640 | 3.640 | 136,000 |
| 2024-12-11 | 3.670 | 3.740 | 3.620 | 3.710 | 3.710 | 324,150 |
| 2024-12-10 | 3.610 | 3.670 | 3.470 | 3.550 | 3.550 | 887,150 |
| 2024-12-09 | 3.900 | 3.900 | 3.520 | 3.620 | 3.620 | 1,670,600 |
| 2024-12-06 | 3.820 | 3.820 | 3.720 | 3.820 | 3.820 | 389,500 |
| 2024-12-05 | 3.860 | 3.860 | 3.750 | 3.820 | 3.820 | 391,100 |
| 2024-12-04 | 3.830 | 4.000 | 3.810 | 3.850 | 3.850 | 480,100 |
| 2024-12-03 | 3.940 | 3.940 | 3.800 | 3.830 | 3.830 | 136,550 |
| 2024-12-02 | 3.880 | 4.080 | 3.800 | 3.860 | 3.860 | 663,900 |
| 2024-11-29 | 3.790 | 3.870 | 3.760 | 3.800 | 3.800 | 424,000 |
| 2024-11-28 | 3.850 | 3.910 | 3.670 | 3.760 | 3.760 | 657,150 |
| 2024-11-27 | 3.750 | 3.880 | 3.650 | 3.850 | 3.850 | 822,600 |
| 2024-11-26 | 3.970 | 4.000 | 3.730 | 3.800 | 3.800 | 891,650 |
| 2024-11-25 | 4.140 | 4.140 | 3.810 | 4.000 | 4.000 | 709,250 |
| 2024-11-22 | 4.090 | 4.210 | 3.940 | 4.040 | 4.040 | 1,177,200 |
| 2024-11-21 | 4.030 | 4.190 | 3.900 | 4.000 | 4.000 | 1,581,600 |
| 2024-11-20 | 4.350 | 4.350 | 3.880 | 4.030 | 4.030 | 2,130,150 |
| 2024-11-19 | 3.800 | 4.350 | 3.740 | 4.350 | 4.350 | 4,578,950 |
| 2024-11-18 | 3.600 | 4.100 | 3.360 | 3.800 | 3.800 | 5,348,300 |
| 2024-11-15 | 2.820 | 3.740 | 2.810 | 3.510 | 3.510 | 8,999,600 |
| 2024-11-14 | 2.790 | 2.800 | 2.710 | 2.710 | 2.710 | 169,800 |
| 2024-11-13 | 2.780 | 2.800 | 2.720 | 2.800 | 2.800 | 179,100 |
| 2024-11-12 | 2.920 | 2.920 | 2.710 | 2.770 | 2.770 | 958,300 |
| 2024-11-11 | 2.960 | 3.040 | 2.880 | 2.880 | 2.880 | 699,750 |
| 2024-11-08 | 2.910 | 3.140 | 2.910 | 3.010 | 3.010 | 802,900 |
| 2024-11-07 | 2.870 | 3.100 | 2.810 | 3.060 | 3.060 | 456,800 |
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.