China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	41.750	41.750	40.350	40.850	40.042	697,800
2024-08-07	40.900	42.000	40.150	41.850	41.022	949,000
2024-08-06	41.600	42.100	39.900	40.600	39.796	1,608,400
2024-08-05	43.650	43.650	40.550	41.750	40.924	3,073,400
2024-08-02	42.750	44.050	41.350	43.650	42.786	1,500,000
2024-08-01	43.450	45.050	42.850	43.600	42.737	997,000
2024-07-31	41.150	42.600	41.000	42.600	41.757	825,500
2024-07-30	42.550	42.550	40.050	40.700	39.894	2,607,300
2024-07-29	42.900	43.700	42.250	42.550	41.708	998,000
2024-07-26	40.600	42.800	40.600	42.250	41.414	1,974,900
2024-07-25	45.000	45.000	39.950	40.600	39.796	6,562,200
2024-07-24	45.950	46.450	45.600	46.000	45.090	745,400
2024-07-23	48.250	48.650	45.200	45.850	44.943	1,720,450
2024-07-22	47.500	48.600	47.000	48.250	47.295	1,079,800
2024-07-19	50.800	50.800	47.500	47.650	46.707	3,129,550
2024-07-18	50.600	52.500	50.300	52.000	50.971	796,100
2024-07-17	55.400	56.000	50.300	51.450	50.432	2,808,900
2024-07-16	54.400	54.800	53.500	54.000	52.931	1,124,557
2024-07-15	51.450	54.950	50.100	53.650	52.588	2,154,500
2024-07-12	54.000	55.100	50.900	51.450	50.432	1,983,200
2024-07-11	51.900	53.150	51.900	52.500	51.461	763,800
2024-07-10	53.850	53.850	50.900	51.400	50.383	914,400
2024-07-09	53.000	53.900	52.350	53.350	52.294	623,200
2024-07-08	53.250	54.300	52.200	52.850	51.804	1,426,100
2024-07-05	50.900	53.450	50.750	52.400	51.363	1,172,700
2024-07-04	51.250	52.300	50.500	50.900	49.893	979,800
2024-07-03	50.600	51.600	49.400	50.150	49.157	1,236,819
2024-07-02	50.700	51.150	49.700	50.600	49.599	858,300
2024-06-28	49.550	50.200	49.000	50.100	49.108	1,134,700
2024-06-27	49.900	49.900	48.100	48.650	47.687	1,016,894
2024-06-26	51.950	52.200	49.800	50.500	49.501	960,600
2024-06-25	51.150	53.000	50.900	52.050	51.020	775,477
2024-06-24	51.700	51.850	50.700	51.350	50.334	441,396
2024-06-21	53.750	54.150	52.450	52.500	51.461	1,082,485
2024-06-20	52.500	53.500	52.100	53.350	52.294	882,900
2024-06-19	50.700	52.600	50.450	52.500	51.461	1,165,900
2024-06-18	50.800	50.800	49.700	50.250	49.255	429,700
2024-06-17	50.400	50.950	49.450	50.000	49.010	845,200
2024-06-14	50.200	50.650	49.750	50.200	49.206	624,700
2024-06-13	50.550	50.850	49.750	50.800	49.795	958,700
2024-06-12	50.550	50.800	49.900	50.550	49.550	681,000
2024-06-11	52.000	52.000	49.700	50.400	49.402	2,031,100
2024-06-07	53.250	54.600	52.850	53.700	52.637	1,457,900
2024-06-06	52.700	54.200	52.450	53.150	52.098	1,642,300
2024-06-05	52.700	53.450	51.000	51.500	50.481	1,275,800
2024-06-04	52.250	54.300	51.350	53.900	52.833	1,534,400
2024-06-03	53.250	53.900	50.550	51.500	50.481	1,996,400
2024-05-31	54.300	54.650	52.950	53.900	52.833	1,273,400
2024-05-30	55.600	56.050	53.150	53.950	52.882	1,142,348
2024-05-29	55.100	57.150	55.100	56.000	54.892	811,692
2024-05-28	55.700	57.750	54.950	55.300	54.206	1,060,300
2024-05-27	53.200	56.300	53.200	55.750	54.647	1,421,200
2024-05-24	53.150	54.450	52.200	53.500	52.441	742,300
2024-05-23	52.200	53.400	51.550	53.150	52.098	1,201,800
2024-05-22	55.900	56.400	52.200	53.800	52.735	1,888,200
2024-05-21	58.550	58.600	55.050	56.100	54.990	1,810,048
2024-05-20	55.450	58.500	55.450	58.300	57.146	2,847,200
2024-05-17	53.750	54.950	53.100	54.000	52.931	645,200
2024-05-16	52.550	55.300	51.300	53.750	52.686	2,957,200
2024-05-14	51.700	52.150	50.650	51.100	50.089	1,023,200

← NewerPage 10 of 21 · 1,229 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.