China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	35.000	35.100	33.800	34.850	34.160	1,039,840
2023-05-18	34.300	36.150	34.300	35.350	34.650	819,100
2023-05-17	36.000	36.250	34.500	34.900	34.209	1,312,300
2023-05-16	36.500	36.550	35.150	36.350	35.631	1,675,300
2023-05-15	36.050	37.000	35.700	36.350	35.631	1,727,600
2023-05-12	38.850	38.850	35.500	35.800	35.091	4,493,344
2023-05-11	41.950	42.300	38.650	39.050	38.277	3,024,400
2023-05-10	40.950	42.500	40.950	41.650	40.826	1,688,349
2023-05-09	42.500	42.500	39.550	41.000	40.189	3,532,000
2023-05-08	41.100	43.200	40.900	42.750	41.904	7,814,900
2023-05-05	45.150	46.600	44.650	45.600	44.698	3,476,000
2023-05-04	42.800	45.500	42.800	44.150	43.276	3,769,144
2023-05-03	42.000	42.250	40.600	40.900	40.091	1,434,100
2023-05-02	39.750	40.250	38.500	40.000	39.208	714,600
2023-04-28	40.100	40.900	39.350	40.000	39.208	1,766,144
2023-04-27	38.600	40.700	37.800	40.100	39.306	2,354,700
2023-04-26	38.450	39.300	37.500	38.650	37.885	1,867,700
2023-04-25	39.500	40.100	38.200	38.550	37.787	2,195,100
2023-04-24	39.900	40.900	36.750	38.750	37.983	5,446,200
2023-04-21	41.900	42.950	39.900	40.400	39.600	3,241,144
2023-04-20	42.050	42.900	40.400	42.100	41.267	2,083,400
2023-04-19	42.600	45.000	41.750	42.200	41.365	3,962,862
2023-04-18	44.400	45.200	43.500	44.350	40.625	4,457,058
2023-04-17	42.400	45.250	42.000	45.000	41.221	6,149,821
2023-04-14	44.400	47.500	44.100	45.000	41.221	8,362,247
2023-04-13	40.400	43.200	39.850	42.750	39.160	5,688,800
2023-04-12	39.000	42.500	38.750	40.250	36.870	6,903,900
2023-04-11	35.700	39.800	34.100	39.000	35.725	9,852,360
2023-04-06	31.650	36.150	31.650	36.100	33.068	6,817,100
2023-04-04	28.850	30.900	28.450	30.600	28.030	1,955,900
2023-04-03	28.200	28.900	27.650	28.800	26.381	1,145,900
2023-03-31	27.500	29.150	27.350	28.700	26.290	2,376,300
2023-03-30	27.650	27.800	26.550	27.750	25.419	686,700
2023-03-29	27.200	27.900	27.100	27.600	25.282	465,900
2023-03-28	27.300	27.400	26.550	27.200	24.916	1,054,600
2023-03-27	29.200	29.200	26.400	26.650	24.412	2,870,800
2023-03-24	29.600	30.250	28.900	29.000	26.564	1,321,800
2023-03-23	27.900	29.700	27.900	29.550	27.068	2,772,600
2023-03-22	27.600	27.950	27.100	27.700	25.374	520,200
2023-03-21	27.550	28.050	27.150	27.700	25.374	841,900
2023-03-20	26.800	28.150	26.650	27.700	25.374	3,438,400
2023-03-17	25.600	26.500	25.500	25.900	23.725	600,900
2023-03-16	26.850	27.000	25.350	26.000	23.816	954,700
2023-03-15	26.750	27.350	26.650	26.850	24.595	503,200
2023-03-14	26.550	28.250	26.450	26.800	24.549	1,756,700
2023-03-13	25.450	26.350	24.500	26.050	23.862	1,322,123
2023-03-10	24.850	25.250	24.550	24.550	22.488	457,620
2023-03-09	25.050	25.600	24.800	24.900	22.809	513,600
2023-03-08	26.500	26.500	25.100	25.200	23.084	1,266,300
2023-03-07	27.000	27.750	26.550	26.750	24.503	810,800
2023-03-06	27.200	27.950	26.600	27.250	24.961	559,524
2023-03-03	27.200	27.400	26.750	27.150	24.870	169,700
2023-03-02	26.750	27.450	26.750	27.100	24.824	175,800
2023-03-01	25.750	27.200	25.750	27.100	24.824	367,000
2023-02-28	26.100	26.200	25.650	25.650	23.496	161,900
2023-02-27	25.950	26.250	25.700	26.050	23.862	220,400
2023-02-24	26.550	26.550	25.950	26.250	24.045	382,100
2023-02-23	27.300	27.400	26.650	26.700	24.458	326,400
2023-02-22	27.700	28.300	27.000	27.400	25.099	239,000
2023-02-21	27.350	28.600	27.350	27.600	25.282	682,000

← NewerPage 15 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.