China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 210.00 | 211.80 | 198.30 | 201.60 | 201.60 | 1,802,528 |
| 2026-10-16 | 208.00 | 216.00 | 205.20 | 214.00 | 214.00 | 1,405,680 |
| 2026-10-15 | 206.20 | 211.00 | 203.20 | 207.20 | 207.20 | 1,405,769 |
| 2026-10-14 | 214.60 | 216.20 | 208.80 | 210.80 | 210.80 | 1,188,771 |
| 2026-10-13 | 211.80 | 219.80 | 206.40 | 217.40 | 217.40 | 1,133,863 |
| 2026-10-12 | 219.60 | 220.40 | 211.00 | 211.80 | 211.80 | 918,526 |
| 2026-10-09 | 213.00 | 222.20 | 211.00 | 218.20 | 218.20 | 1,776,943 |
| 2026-10-08 | 216.00 | 217.60 | 207.00 | 210.00 | 210.00 | 1,282,988 |
| 2026-10-07 | 219.60 | 219.60 | 213.60 | 215.20 | 215.20 | 406,968 |
| 2026-10-06 | 219.60 | 219.60 | 214.20 | 215.40 | 215.40 | 291,963 |
| 2026-10-05 | 217.00 | 219.80 | 214.00 | 216.20 | 216.20 | 591,116 |
| 2026-10-02 | 221.60 | 221.60 | 213.00 | 217.00 | 217.00 | 751,046 |
| 2026-09-30 | 222.00 | 223.80 | 218.00 | 220.40 | 220.40 | 1,590,725 |
| 2026-09-29 | 216.00 | 223.20 | 214.00 | 220.80 | 220.80 | 1,559,354 |
| 2026-09-28 | 217.80 | 219.80 | 214.20 | 218.40 | 218.40 | 1,520,085 |
| 2026-09-25 | 218.00 | 224.80 | 218.00 | 222.60 | 222.60 | 289,604 |
| 2026-09-24 | 226.00 | 227.80 | 220.00 | 223.20 | 223.20 | 1,775,555 |
| 2026-09-23 | 233.80 | 234.80 | 226.40 | 227.80 | 227.80 | 1,272,618 |
| 2026-09-22 | 238.00 | 238.00 | 224.00 | 228.40 | 228.40 | 3,449,885 |
| 2026-09-21 | 248.60 | 250.60 | 230.20 | 234.20 | 234.20 | 4,803,190 |
| 2026-09-18 | 253.60 | 256.00 | 246.20 | 250.80 | 250.80 | 1,849,194 |
| 2026-09-17 | 252.60 | 253.80 | 238.60 | 246.80 | 246.80 | 2,896,052 |
| 2026-09-16 | 249.80 | 256.60 | 245.80 | 256.60 | 256.60 | 1,809,102 |
| 2026-09-15 | 258.20 | 258.20 | 243.80 | 247.40 | 247.40 | 4,467,944 |
| 2026-09-14 | 260.00 | 267.80 | 256.20 | 258.20 | 258.20 | 1,263,427 |
| 2026-09-11 | 256.80 | 268.40 | 253.40 | 266.60 | 266.60 | 2,246,881 |
| 2026-09-10 | 276.00 | 276.40 | 268.40 | 271.00 | 271.00 | 1,476,163 |
| 2026-09-09 | 266.00 | 280.60 | 265.80 | 276.40 | 276.40 | 2,094,970 |
| 2026-09-08 | 261.00 | 270.60 | 261.00 | 266.00 | 266.00 | 1,477,332 |
| 2026-09-07 | 255.80 | 267.40 | 255.00 | 258.60 | 258.60 | 1,450,093 |
| 2026-09-04 | 266.00 | 266.20 | 254.80 | 259.60 | 259.60 | 2,086,707 |
| 2026-09-03 | 258.00 | 267.60 | 256.80 | 258.40 | 258.40 | 1,575,519 |
| 2026-09-02 | 245.80 | 256.40 | 236.80 | 254.80 | 254.80 | 4,470,429 |
| 2026-09-01 | 260.00 | 267.00 | 253.80 | 255.20 | 255.20 | 2,508,996 |
| 2026-08-31 | 256.00 | 259.00 | 246.40 | 256.20 | 256.20 | 4,116,115 |
| 2026-08-28 | 255.40 | 274.20 | 252.20 | 273.40 | 273.40 | 2,884,991 |
| 2026-08-27 | 256.00 | 261.40 | 252.20 | 253.80 | 253.80 | 1,837,985 |
| 2026-08-26 | 254.00 | 267.80 | 251.00 | 256.20 | 256.20 | 2,273,994 |
| 2026-08-25 | 251.60 | 256.60 | 249.00 | 252.40 | 252.40 | 1,888,106 |
| 2026-08-24 | 266.40 | 268.00 | 246.00 | 251.60 | 251.60 | 4,391,390 |
| 2026-08-21 | 251.00 | 261.00 | 247.00 | 260.80 | 260.80 | 2,153,656 |
| 2026-08-20 | 246.00 | 255.60 | 244.20 | 247.00 | 247.00 | 2,994,994 |
| 2026-08-19 | 225.00 | 239.00 | 221.40 | 230.20 | 230.20 | 2,855,487 |
| 2026-08-18 | 222.00 | 231.40 | 221.00 | 230.60 | 230.60 | 1,992,906 |
| 2026-08-17 | 221.00 | 226.80 | 219.00 | 221.00 | 221.00 | 3,316,668 |
| 2026-08-14 | 192.00 | 216.00 | 188.10 | 214.60 | 214.60 | 6,783,078 |
| 2026-08-13 | 204.00 | 205.00 | 184.90 | 187.20 | 187.20 | 4,935,582 |
| 2026-08-12 | 205.00 | 206.00 | 200.20 | 202.80 | 202.80 | 1,635,807 |
| 2026-08-11 | 215.80 | 219.20 | 197.70 | 200.20 | 200.20 | 4,918,364 |
| 2026-08-10 | 210.60 | 214.40 | 206.60 | 212.00 | 212.00 | 3,517,342 |
| 2026-08-07 | 205.60 | 216.20 | 201.00 | 213.80 | 213.80 | 3,057,664 |
| 2026-08-06 | 213.00 | 218.80 | 202.40 | 205.60 | 205.60 | 5,775,905 |
| 2026-08-05 | 186.00 | 206.00 | 184.70 | 205.40 | 205.40 | 4,510,907 |
| 2026-08-04 | 180.00 | 181.90 | 175.60 | 181.60 | 181.60 | 2,128,633 |
| 2026-08-03 | 175.90 | 178.70 | 171.10 | 178.00 | 178.00 | 1,705,175 |
| 2026-07-31 | 179.80 | 181.00 | 172.00 | 175.90 | 175.90 | 3,050,369 |
| 2026-07-30 | 179.00 | 185.20 | 174.40 | 175.30 | 175.30 | 3,093,403 |
| 2026-07-29 | 172.60 | 176.70 | 169.00 | 176.00 | 176.00 | 2,228,239 |
| 2026-07-28 | 165.00 | 174.80 | 165.00 | 171.80 | 171.80 | 1,898,285 |
| 2026-07-27 | 173.00 | 173.70 | 167.50 | 170.20 | 170.20 | 1,885,792 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 2.7414 HKD |
| 2025-04-22 | 0.2327 HKD |
| 2023-04-19 | 2.9044 HKD |
| 2022-04-19 | 1.9605 HKD |
| 2021-04-19 | 0.9319 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.