China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	32.550	32.850	31.350	31.700	31.073	199,500
2024-02-08	31.800	32.800	31.750	32.250	31.612	1,286,800
2024-02-07	32.200	32.400	31.500	31.800	31.171	1,277,500
2024-02-06	30.850	32.550	30.800	32.300	31.661	1,280,700
2024-02-05	32.800	32.850	30.350	30.800	30.190	3,048,200
2024-02-02	32.750	33.850	32.250	32.800	32.151	986,400
2024-02-01	32.450	33.100	31.900	32.650	32.004	496,800
2024-01-31	32.950	33.500	31.800	32.450	31.808	1,499,600
2024-01-30	33.450	34.000	32.900	33.100	32.445	555,069
2024-01-29	33.350	34.450	33.000	33.800	33.131	1,128,200
2024-01-26	34.850	34.850	33.000	33.100	32.445	1,747,700
2024-01-25	32.950	35.450	32.950	34.850	34.160	2,313,400
2024-01-24	32.650	34.000	32.300	33.850	33.180	989,100
2024-01-23	31.900	32.600	30.550	32.350	31.710	1,045,101
2024-01-22	32.400	32.850	30.650	31.350	30.730	2,061,248
2024-01-19	33.150	33.300	31.750	32.150	31.514	1,513,112
2024-01-18	33.050	34.000	32.250	33.050	32.396	2,105,800
2024-01-17	34.500	34.800	32.900	33.050	32.396	2,484,400
2024-01-16	35.650	36.500	34.850	34.900	34.209	2,054,200
2024-01-15	34.400	36.350	34.400	35.950	35.239	2,278,900
2024-01-12	33.200	34.500	33.200	34.400	33.719	923,900
2024-01-11	34.200	34.200	33.250	33.350	32.690	1,135,751
2024-01-10	34.500	34.800	33.550	33.650	32.984	937,700
2024-01-09	34.000	35.250	34.000	34.750	34.062	805,300
2024-01-08	33.600	35.200	33.600	34.350	33.670	1,970,000
2024-01-05	33.300	34.900	33.300	34.000	33.327	907,100
2024-01-04	33.550	33.950	33.250	33.400	32.739	833,600
2024-01-03	33.950	34.600	33.550	33.850	33.180	922,080
2024-01-02	33.950	35.000	33.700	34.250	33.572	1,768,400
2023-12-29	33.300	33.550	32.900	33.350	32.690	671,200
2023-12-28	33.500	34.500	33.350	33.400	32.739	1,212,200
2023-12-27	33.000	33.850	32.800	33.500	32.837	849,400
2023-12-22	33.200	33.650	32.650	32.950	32.298	1,273,900
2023-12-21	32.000	33.300	31.850	33.200	32.543	962,699
2023-12-20	30.900	32.700	30.800	32.300	31.661	1,490,097
2023-12-19	31.800	31.800	30.550	30.550	29.945	739,039
2023-12-18	31.800	31.800	31.100	31.550	30.926	279,800
2023-12-15	31.650	31.950	31.300	31.800	31.171	875,403
2023-12-14	32.100	32.100	30.550	30.800	30.190	914,600
2023-12-13	31.050	31.250	30.500	30.550	29.945	396,500
2023-12-12	30.250	31.700	30.100	31.500	30.877	779,900
2023-12-11	31.400	31.400	30.250	30.700	30.092	1,104,000
2023-12-08	32.550	32.550	31.400	31.400	30.779	1,689,963
2023-12-07	32.400	32.550	31.950	32.500	31.857	547,900
2023-12-06	32.200	32.950	32.000	32.800	32.151	629,947
2023-12-05	33.550	33.550	32.200	32.600	31.955	1,765,000
2023-12-04	33.450	35.600	33.450	33.800	33.131	3,458,400
2023-12-01	32.250	32.650	31.950	32.250	31.612	461,500
2023-11-30	32.850	32.850	32.050	32.250	31.612	604,334
2023-11-29	32.750	33.250	32.300	32.850	32.200	1,978,400
2023-11-28	31.650	31.950	31.050	31.800	31.171	645,800
2023-11-27	31.450	31.850	30.900	31.550	30.926	433,100
2023-11-24	31.900	31.900	30.800	31.150	30.534	378,200
2023-11-23	32.450	32.450	31.200	31.800	31.171	1,067,600
2023-11-22	32.350	32.750	31.350	32.400	31.759	712,600
2023-11-21	31.750	33.100	31.300	32.050	31.416	1,605,300
2023-11-20	31.000	31.850	30.600	31.750	31.122	1,185,000
2023-11-17	31.200	31.900	30.300	30.700	30.092	1,225,500
2023-11-16	31.000	31.000	29.900	30.800	30.190	795,500
2023-11-15	29.800	31.300	29.800	30.950	30.337	1,209,200

← NewerPage 12 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.