SouthGobi Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.950	3.080	2.950	3.000	3.000	906,050
2024-11-05	2.820	2.950	2.810	2.950	2.950	373,650
2024-11-04	2.950	2.980	2.870	2.900	2.900	262,250
2024-11-01	2.990	3.150	2.980	3.000	3.000	466,250
2024-10-31	2.920	3.060	2.900	2.970	2.970	520,800
2024-10-30	3.000	3.000	2.840	2.900	2.900	336,300
2024-10-29	2.960	3.130	2.960	3.000	3.000	702,150
2024-10-28	2.920	3.000	2.860	2.950	2.950	727,450
2024-10-25	2.910	2.940	2.800	2.860	2.860	594,800
2024-10-24	2.900	2.980	2.850	2.900	2.900	341,150
2024-10-23	2.930	2.990	2.900	2.960	2.960	125,550
2024-10-22	2.910	2.950	2.880	2.930	2.930	293,950
2024-10-21	2.960	3.020	2.910	2.910	2.910	931,200
2024-10-18	2.810	3.080	2.810	3.030	3.030	1,401,400
2024-10-17	2.970	3.040	2.840	2.850	2.850	407,100
2024-10-16	2.810	3.050	2.800	2.970	2.970	511,000
2024-10-15	2.990	2.990	2.830	2.910	2.910	740,500
2024-10-14	3.240	3.240	2.960	2.990	2.990	1,291,100
2024-10-10	2.880	3.140	2.700	3.060	3.060	3,538,000
2024-10-09	3.070	3.070	2.610	2.680	2.680	1,495,500
2024-10-08	3.300	3.300	2.770	2.900	2.900	1,891,350
2024-10-07	3.260	3.290	3.100	3.180	3.180	1,800,600
2024-10-04	2.850	3.340	2.850	3.170	3.170	1,744,500
2024-10-03	3.080	3.110	2.790	2.850	2.850	2,221,750
2024-10-02	2.990	3.170	2.890	3.060	3.060	2,093,900
2024-09-30	2.770	2.990	2.770	2.990	2.990	2,042,950
2024-09-27	2.810	2.810	2.660	2.740	2.740	1,856,550
2024-09-26	2.880	2.880	2.690	2.790	2.790	762,450
2024-09-25	2.630	2.940	2.620	2.760	2.760	1,780,750
2024-09-24	2.490	2.550	2.410	2.490	2.490	455,650
2024-09-23	2.340	2.600	2.230	2.410	2.410	1,956,750
2024-09-20	2.180	2.480	2.180	2.310	2.310	1,430,250
2024-09-19	1.990	2.160	1.970	2.110	2.110	679,050
2024-09-17	1.910	2.000	1.910	1.990	1.990	83,500
2024-09-16	2.000	2.000	1.890	1.940	1.940	159,700
2024-09-13	2.050	2.060	1.940	1.970	1.970	543,350
2024-09-12	2.010	2.070	2.010	2.050	2.050	151,150
2024-09-11	2.020	2.020	1.960	2.000	2.000	760,450
2024-09-10	2.060	2.150	2.010	2.090	2.090	737,800
2024-09-09	2.200	2.200	2.030	2.110	2.110	586,750
2024-09-05	2.290	2.290	2.210	2.240	2.240	304,050
2024-09-04	2.350	2.350	2.260	2.290	2.290	161,150
2024-09-03	2.370	2.370	2.310	2.350	2.350	164,750
2024-09-02	2.360	2.390	2.300	2.310	2.310	74,450
2024-08-30	2.270	2.440	2.270	2.360	2.360	461,750
2024-08-29	2.330	2.330	2.200	2.260	2.260	354,200
2024-08-28	2.320	2.320	2.200	2.260	2.260	306,600
2024-08-27	2.330	2.330	2.230	2.300	2.300	239,050
2024-08-26	2.430	2.430	2.320	2.330	2.330	179,450
2024-08-23	2.230	2.280	2.180	2.270	2.270	727,250
2024-08-22	2.410	2.410	2.190	2.230	2.230	571,700
2024-08-21	2.410	2.450	2.270	2.400	2.400	1,053,600
2024-08-20	2.610	2.610	2.440	2.500	2.500	128,650
2024-08-19	2.590	2.620	2.480	2.570	2.570	395,000
2024-08-16	2.430	2.630	2.350	2.590	2.590	747,950
2024-08-15	2.520	2.540	2.330	2.430	2.430	2,406,350
2024-08-14	2.620	2.640	2.600	2.610	2.610	317,700
2024-08-13	2.590	2.660	2.580	2.630	2.630	293,400
2024-08-12	2.770	2.800	2.530	2.590	2.590	813,650
2024-08-09	3.300	3.300	2.640	2.660	2.660	3,262,050

← NewerPage 9 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.