China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	28.050	28.800	27.400	28.450	27.887	1,838,700
2023-08-15	29.000	29.550	28.050	28.050	27.495	1,889,100
2023-08-14	29.550	29.750	28.650	29.350	28.769	1,453,400
2023-08-11	30.500	30.500	29.550	30.150	29.553	993,400
2023-08-10	30.350	30.750	30.000	30.300	29.700	1,045,800
2023-08-09	30.200	30.550	29.550	30.400	29.798	1,166,500
2023-08-08	29.000	30.350	28.800	30.250	29.651	1,270,900
2023-08-07	29.650	29.650	28.550	29.050	28.475	1,705,621
2023-08-04	28.900	30.000	28.900	29.300	28.720	2,400,200
2023-08-03	29.450	30.000	28.900	29.400	28.818	1,636,866
2023-08-02	30.450	30.600	29.150	29.500	28.916	1,906,000
2023-08-01	31.800	32.500	29.800	30.550	29.945	3,621,800
2023-07-31	30.950	32.250	30.800	31.400	30.779	2,226,400
2023-07-28	31.450	31.450	30.250	30.700	30.092	2,914,800
2023-07-27	32.900	33.150	31.700	32.200	31.563	2,008,100
2023-07-26	31.300	33.000	31.300	32.900	32.249	1,504,400
2023-07-25	31.350	32.000	30.900	31.700	31.073	1,050,200
2023-07-24	31.300	32.300	30.700	31.250	30.632	803,500
2023-07-21	31.500	31.700	30.900	31.300	30.681	633,900
2023-07-20	31.300	32.450	31.250	31.600	30.975	1,261,800
2023-07-19	32.400	32.400	30.550	31.300	30.681	1,689,500
2023-07-18	32.000	32.350	31.050	31.400	30.779	1,193,500
2023-07-14	32.400	33.300	32.150	32.300	31.661	2,046,300
2023-07-13	31.500	32.900	31.450	32.150	31.514	6,045,100
2023-07-12	30.500	30.750	29.600	30.050	29.455	1,226,900
2023-07-11	29.250	30.750	29.250	30.250	29.651	1,031,900
2023-07-10	28.900	29.500	28.600	29.350	28.769	1,456,600
2023-07-07	29.600	29.600	27.950	28.250	27.691	2,636,826
2023-07-06	30.700	30.700	29.550	29.700	29.112	920,400
2023-07-05	31.050	31.050	30.400	30.550	29.945	344,300
2023-07-04	30.500	31.000	30.250	30.950	30.337	890,831
2023-07-03	29.900	31.250	29.900	30.500	29.896	1,145,600
2023-06-30	29.700	30.300	29.550	29.800	29.210	891,200
2023-06-29	30.300	30.300	29.500	29.700	29.112	1,135,600
2023-06-28	30.100	30.700	29.550	30.400	29.798	912,000
2023-06-27	30.100	31.000	29.850	30.600	29.994	515,800
2023-06-26	30.550	30.850	29.650	30.100	29.504	682,300
2023-06-23	30.300	30.650	29.500	30.100	29.504	501,500
2023-06-21	31.100	31.300	30.300	30.550	29.945	1,065,200
2023-06-20	32.900	32.900	31.200	31.450	30.828	1,662,100
2023-06-19	33.750	33.750	32.450	32.950	32.298	841,600
2023-06-16	33.000	34.150	32.750	33.750	33.082	2,110,100
2023-06-15	32.950	32.950	31.300	32.350	31.710	1,086,700
2023-06-14	31.750	33.350	31.600	33.000	32.347	876,100
2023-06-13	32.400	32.450	31.850	32.350	31.710	523,000
2023-06-12	32.700	33.050	31.750	32.400	31.759	585,500
2023-06-09	33.050	33.600	32.150	32.650	32.004	1,220,600
2023-06-08	32.250	32.700	31.600	32.500	31.857	548,600
2023-06-07	33.500	33.500	31.700	32.400	31.759	885,125
2023-06-06	32.250	33.450	32.250	33.200	32.543	1,108,300
2023-06-05	33.850	33.850	31.550	32.200	31.563	1,963,100
2023-06-02	32.700	34.850	32.700	34.450	33.768	1,964,800
2023-06-01	31.450	33.900	31.450	31.950	31.318	2,986,100
2023-05-31	30.850	31.300	29.650	31.100	30.484	1,787,100
2023-05-30	31.600	31.950	30.050	30.450	29.847	970,600
2023-05-29	32.350	32.350	30.750	30.950	30.337	823,104
2023-05-25	33.450	33.450	31.400	32.000	31.367	1,352,500
2023-05-24	33.400	34.100	32.500	32.850	32.200	860,100
2023-05-23	35.100	35.100	33.000	33.400	32.739	1,498,000
2023-05-22	34.950	35.700	34.350	34.750	34.062	959,100

← NewerPage 14 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.