China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	26.900	27.500	26.600	27.350	25.053	352,700
2023-02-17	26.850	27.050	26.300	26.900	24.641	401,000
2023-02-16	26.500	26.700	25.950	26.500	24.274	984,700
2023-02-15	26.900	27.300	26.300	26.550	24.320	470,100
2023-02-14	26.800	27.400	26.450	26.750	24.503	677,800
2023-02-13	26.800	26.800	26.000	26.800	24.549	827,500
2023-02-10	27.500	27.550	26.500	26.800	24.549	573,716
2023-02-09	27.200	27.600	26.900	27.550	25.236	466,400
2023-02-08	27.700	27.700	26.900	27.150	24.870	700,600
2023-02-07	27.400	27.700	27.000	27.500	25.190	654,600
2023-02-06	27.700	27.700	26.400	27.150	24.870	817,600
2023-02-03	29.000	29.250	27.500	27.900	25.557	1,243,800
2023-02-02	29.300	30.250	28.800	29.650	27.160	1,343,920
2023-02-01	28.300	29.400	28.300	29.250	26.793	836,500
2023-01-31	27.500	28.700	27.500	28.100	25.740	440,100
2023-01-30	29.350	29.350	27.650	27.800	25.465	1,721,000
2023-01-27	29.200	29.650	28.950	29.200	26.748	516,700
2023-01-26	29.150	30.100	28.600	30.100	27.572	637,000
2023-01-20	28.950	29.300	28.450	28.800	26.381	448,400
2023-01-19	28.650	28.800	27.300	28.800	26.381	404,200
2023-01-18	26.600	28.850	26.600	28.700	26.290	1,501,662
2023-01-17	27.000	27.500	26.050	26.800	24.549	769,100
2023-01-16	27.150	28.400	26.700	27.150	24.870	1,328,400
2023-01-13	26.250	27.550	26.200	27.250	24.961	1,780,944
2023-01-12	25.750	26.700	25.250	25.950	23.771	1,208,400
2023-01-11	25.250	25.700	25.000	25.350	23.221	366,900
2023-01-10	25.000	25.350	24.500	25.350	23.221	501,600
2023-01-09	24.500	25.250	24.500	25.000	22.900	854,800
2023-01-06	23.700	24.250	23.300	24.050	22.030	556,800
2023-01-05	23.750	24.400	23.550	23.700	21.710	595,600
2023-01-04	23.200	23.850	23.200	23.750	21.755	700,500
2023-01-03	22.900	23.750	22.400	23.650	21.664	605,100
2022-12-30	22.800	23.200	22.400	22.900	20.977	282,100
2022-12-29	22.450	22.800	22.050	22.800	20.885	169,100
2022-12-28	22.150	22.850	22.150	22.450	20.565	821,000
2022-12-23	22.200	22.200	21.650	21.900	20.061	114,600
2022-12-22	22.400	22.500	21.750	22.200	20.336	398,400
2022-12-21	21.950	23.000	21.900	22.350	20.473	283,800
2022-12-20	21.600	22.150	21.350	21.650	19.832	185,500
2022-12-19	22.500	22.850	21.800	21.950	20.107	179,400
2022-12-16	22.250	22.800	22.150	22.500	20.610	525,936
2022-12-15	23.650	23.650	22.350	22.500	20.610	713,500
2022-12-14	23.750	24.750	23.350	23.800	21.801	1,767,000
2022-12-13	23.050	23.450	22.750	23.300	21.343	251,700
2022-12-12	22.700	23.400	22.500	23.400	21.435	963,909
2022-12-09	22.650	23.150	22.450	22.800	20.885	310,200
2022-12-08	22.950	22.950	22.200	22.650	20.748	509,400
2022-12-07	22.850	23.200	22.000	22.300	20.427	630,600
2022-12-06	23.100	23.450	22.550	23.000	21.068	835,100
2022-12-05	22.800	23.700	22.000	23.350	21.389	1,396,400
2022-12-02	22.850	23.100	22.350	22.500	20.610	2,408,200
2022-12-01	22.550	23.400	22.200	22.500	20.610	2,341,300
2022-11-30	21.850	22.100	21.550	21.900	20.061	669,300
2022-11-29	21.100	22.200	20.950	22.100	20.244	992,300
2022-11-28	20.900	21.450	20.350	21.050	19.282	480,400
2022-11-25	20.800	21.750	20.700	21.250	19.465	533,200
2022-11-24	20.850	21.300	20.550	20.700	18.962	524,100
2022-11-23	20.300	20.600	19.980	20.500	18.778	472,100
2022-11-22	20.200	20.800	19.920	20.200	18.504	680,600
2022-11-21	21.150	21.150	19.840	20.200	18.504	771,200

← NewerPage 16 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.