China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	30.850	30.850	29.250	29.500	28.916	838,000
2023-11-13	31.350	31.350	30.200	30.700	30.092	531,900
2023-11-10	30.350	31.700	30.100	31.250	30.632	1,231,400
2023-11-09	29.700	30.650	29.200	30.350	29.749	874,000
2023-11-08	29.800	30.200	28.850	29.550	28.965	1,890,700
2023-11-07	30.700	30.850	29.750	29.800	29.210	970,500
2023-11-06	31.500	31.750	30.500	30.700	30.092	1,515,100
2023-11-03	31.550	31.700	30.800	31.350	30.730	722,500
2023-11-02	31.650	32.600	31.000	31.250	30.632	1,601,000
2023-11-01	33.400	33.400	31.750	31.900	31.269	1,367,800
2023-10-31	33.650	33.900	32.300	33.400	32.739	3,071,000
2023-10-30	35.000	35.750	33.850	34.000	33.327	1,243,400
2023-10-27	35.200	35.300	33.800	34.700	34.013	1,023,700
2023-10-26	34.800	35.150	34.400	35.150	34.454	545,600
2023-10-25	33.950	35.150	33.500	34.650	33.964	1,649,900
2023-10-24	33.000	34.000	32.100	33.500	32.837	1,329,000
2023-10-20	32.700	33.450	32.200	33.150	32.494	1,441,800
2023-10-19	33.900	33.900	31.950	32.050	31.416	2,310,900
2023-10-18	35.300	36.150	33.850	33.900	33.229	1,144,600
2023-10-17	35.000	35.600	34.800	35.050	34.356	584,700
2023-10-16	35.400	36.750	34.900	35.000	34.307	889,700
2023-10-13	34.600	35.300	34.300	34.750	34.062	278,800
2023-10-12	35.800	36.400	35.250	35.300	34.601	703,400
2023-10-11	35.250	35.800	34.550	35.300	34.601	561,200
2023-10-10	35.100	36.050	34.950	35.100	34.405	903,100
2023-10-09	33.600	35.150	33.500	34.200	33.523	421,600
2023-10-06	32.600	33.650	32.450	33.150	32.494	203,400
2023-10-05	32.800	33.150	32.000	32.450	31.808	117,500
2023-10-04	32.700	32.700	31.900	32.350	31.710	229,200
2023-10-03	33.700	33.700	32.000	32.700	32.053	349,300
2023-09-29	34.100	34.950	34.100	34.400	33.719	112,000
2023-09-28	34.500	35.200	33.950	34.100	33.425	1,271,700
2023-09-27	35.150	35.650	34.350	35.200	34.503	577,800
2023-09-26	36.300	36.350	35.200	35.500	34.797	369,800
2023-09-25	35.550	36.450	35.550	35.850	35.140	300,400
2023-09-22	36.200	36.400	34.800	36.300	35.582	1,188,414
2023-09-21	37.000	37.100	35.950	36.200	35.484	1,608,200
2023-09-20	38.500	38.500	37.400	37.800	37.052	748,400
2023-09-19	36.000	38.400	36.000	38.000	37.248	1,717,000
2023-09-18	36.350	37.300	35.850	36.000	35.288	1,056,400
2023-09-15	36.500	37.700	35.850	36.650	35.925	2,384,990
2023-09-14	33.800	37.450	33.600	36.500	35.778	2,639,300
2023-09-13	34.200	34.200	33.250	33.800	33.131	757,200
2023-09-12	34.500	34.900	33.450	33.800	33.131	446,900
2023-09-11	33.050	34.800	32.350	34.350	33.670	1,599,924
2023-09-07	34.300	34.300	32.600	32.600	31.955	1,069,100
2023-09-06	33.550	34.600	33.300	34.100	33.425	892,880
2023-09-05	34.900	35.000	33.850	33.850	33.180	635,100
2023-09-04	33.000	35.150	33.000	34.800	34.111	1,730,000
2023-08-31	33.350	34.150	32.900	33.000	32.347	679,884
2023-08-30	32.800	34.000	32.500	33.200	32.543	1,896,900
2023-08-29	30.800	32.300	30.800	32.100	31.465	1,377,000
2023-08-28	31.300	31.700	30.650	30.800	30.190	1,326,500
2023-08-25	30.700	31.400	29.700	30.700	30.092	1,961,500
2023-08-24	29.950	31.900	29.550	30.950	30.337	3,187,400
2023-08-23	28.400	29.300	28.150	29.150	28.573	765,500
2023-08-22	28.000	28.800	28.000	28.600	28.034	645,800
2023-08-21	27.750	28.050	27.400	27.500	26.956	816,700
2023-08-18	28.100	28.600	27.800	27.900	27.348	907,300
2023-08-17	28.400	29.000	27.500	28.450	27.887	1,199,000

← NewerPage 13 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.