China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	51.500	51.500	49.800	51.500	50.481	2,058,568
2024-05-10	51.800	52.100	49.950	51.200	50.187	1,814,900
2024-05-09	49.450	50.700	48.850	50.700	49.697	1,427,700
2024-05-08	49.450	49.900	48.550	49.500	48.520	996,300
2024-05-07	47.950	49.500	47.800	49.450	48.471	1,897,700
2024-05-06	45.400	47.800	45.050	47.650	46.707	2,031,100
2024-05-03	46.450	46.600	45.000	45.300	44.403	3,010,820
2024-05-02	45.800	46.650	45.150	46.000	45.090	681,200
2024-04-30	47.100	47.750	45.350	45.850	44.943	2,312,400
2024-04-29	48.350	48.350	45.750	46.700	45.776	1,859,331
2024-04-26	46.700	49.250	46.700	48.350	47.393	3,129,200
2024-04-25	45.900	46.350	45.050	46.050	45.139	2,486,600
2024-04-24	45.650	46.750	45.050	46.050	45.139	1,585,686
2024-04-23	47.500	47.500	44.950	45.500	44.599	3,172,383
2024-04-22	49.950	49.950	46.800	48.000	47.050	2,616,873
2024-04-19	48.250	50.350	47.850	48.700	47.736	2,427,800
2024-04-18	47.550	48.300	45.950	47.850	46.903	1,987,400
2024-04-17	47.750	48.800	47.350	47.650	46.707	1,117,900
2024-04-16	50.000	50.350	47.150	47.750	46.805	2,123,200
2024-04-15	49.600	49.950	47.950	49.450	48.471	2,695,800
2024-04-12	49.800	51.000	48.950	51.000	49.991	2,699,048
2024-04-11	50.400	50.400	47.850	48.100	47.148	3,313,000
2024-04-10	51.000	52.700	50.900	51.000	49.991	1,721,075
2024-04-09	51.750	51.750	49.950	51.000	49.991	2,066,900
2024-04-08	50.800	53.100	50.500	51.850	50.824	3,661,623
2024-04-05	51.650	51.650	48.750	49.450	48.471	1,062,410
2024-04-03	49.800	52.000	49.000	51.600	50.579	2,851,566
2024-04-02	49.100	52.400	47.200	48.950	47.981	4,296,955
2024-03-28	50.150	50.150	47.550	49.300	48.324	2,029,600
2024-03-27	48.500	49.500	48.300	48.950	47.981	1,484,200
2024-03-26	49.050	49.750	48.200	48.500	47.540	1,477,518
2024-03-25	48.000	50.500	48.000	49.150	48.177	1,982,800
2024-03-22	49.000	49.250	47.000	48.000	47.050	2,568,400
2024-03-21	49.950	50.450	48.300	49.050	48.079	1,875,838
2024-03-20	46.200	47.750	45.900	47.150	46.217	1,199,600
2024-03-19	46.150	48.200	45.950	46.700	45.776	1,303,562
2024-03-18	47.700	47.700	45.650	46.450	45.531	2,306,226
2024-03-15	45.600	48.300	45.350	47.700	46.756	4,193,528
2024-03-14	44.100	48.450	44.100	45.350	44.452	8,425,256
2024-03-13	41.800	43.500	41.500	42.700	41.855	2,624,400
2024-03-12	44.150	44.400	41.050	41.450	40.630	3,116,600
2024-03-11	42.550	44.700	42.300	44.050	43.178	4,080,304
2024-03-08	42.500	42.500	40.400	42.050	41.218	1,270,000
2024-03-07	41.000	42.450	40.900	42.000	41.169	1,556,900
2024-03-06	40.900	41.500	39.600	40.800	39.993	1,337,400
2024-03-05	40.500	41.650	40.250	40.600	39.796	1,569,200
2024-03-04	40.100	40.800	39.500	39.800	39.012	1,986,700
2024-03-01	36.600	39.300	36.600	38.850	38.081	1,297,652
2024-02-29	36.500	37.600	36.500	36.800	36.072	911,600
2024-02-28	37.100	37.250	36.500	36.500	35.778	723,500
2024-02-27	37.000	37.450	36.300	37.100	36.366	1,110,000
2024-02-26	37.550	38.000	37.000	37.050	36.317	995,700
2024-02-23	36.800	38.150	36.750	37.550	36.807	1,670,000
2024-02-22	35.500	37.000	35.500	36.900	36.170	1,729,800
2024-02-21	35.200	36.100	35.200	35.500	34.797	986,000
2024-02-20	34.150	35.900	34.150	35.450	34.748	1,859,600
2024-02-19	32.650	34.600	32.200	34.150	33.474	2,125,000
2024-02-16	31.250	32.700	31.250	32.550	31.906	472,500
2024-02-15	31.600	31.600	30.700	31.300	30.681	192,900
2024-02-14	31.700	31.800	30.850	31.600	30.975	671,700

← NewerPage 11 of 21 · 1,232 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.