China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	22.200	22.500	21.900	22.100	20.244	103,400
2022-08-23	22.300	22.300	21.700	22.050	20.198	242,400
2022-08-22	22.450	22.600	21.450	22.150	20.290	743,600
2022-08-19	21.550	22.000	21.500	21.900	20.061	298,200
2022-08-18	21.300	21.800	21.300	21.500	19.694	274,400
2022-08-17	21.700	22.000	21.400	21.650	19.832	354,400
2022-08-16	23.000	23.000	21.150	21.700	19.878	1,093,700
2022-08-15	23.250	23.500	22.550	23.000	21.068	697,100
2022-08-12	22.500	23.250	22.100	23.200	21.252	711,600
2022-08-11	22.050	22.600	21.550	22.350	20.473	540,300
2022-08-10	21.750	23.050	21.550	21.850	20.015	1,278,400
2022-08-09	21.250	21.700	21.250	21.600	19.786	521,800
2022-08-08	21.700	21.700	20.800	21.100	19.328	378,800
2022-08-05	21.200	21.800	20.900	21.600	19.786	438,000
2022-08-04	20.500	21.000	20.400	20.900	19.145	236,762
2022-08-03	20.500	21.000	20.200	20.550	18.824	351,400
2022-08-02	21.450	21.450	20.600	20.900	19.145	614,000
2022-08-01	22.000	22.050	21.150	21.350	19.557	375,300
2022-07-29	22.500	22.500	21.550	21.950	20.107	553,900
2022-07-28	21.300	22.400	21.050	22.150	20.290	861,700
2022-07-27	21.200	21.400	20.950	20.950	19.191	292,300
2022-07-26	21.050	21.800	20.700	21.750	19.923	311,300
2022-07-25	20.950	21.200	20.500	21.050	19.282	412,900
2022-07-22	20.900	21.000	20.550	20.800	19.053	413,100
2022-07-21	20.800	21.200	20.650	20.850	19.099	229,100
2022-07-20	21.450	21.450	21.000	21.000	19.236	220,100
2022-07-19	21.200	21.250	21.050	21.200	19.420	222,200
2022-07-18	20.850	22.050	20.850	21.450	19.649	528,800
2022-07-15	20.900	21.100	20.400	20.500	18.778	444,500
2022-07-14	21.600	21.600	20.850	21.100	19.328	384,100
2022-07-13	20.800	21.550	20.800	21.550	19.740	209,900
2022-07-12	21.700	21.700	21.200	21.300	19.511	441,200
2022-07-11	21.750	21.900	21.350	21.900	20.061	250,800
2022-07-08	22.500	22.500	21.800	21.900	20.061	264,000
2022-07-07	21.050	22.000	20.650	21.900	20.061	999,100
2022-07-06	22.250	22.250	21.000	21.300	19.511	1,120,700
2022-07-05	22.300	22.700	22.050	22.500	20.610	607,000
2022-07-04	22.400	22.450	21.950	22.050	20.198	948,600
2022-06-30	22.500	23.000	22.400	22.550	20.656	329,000
2022-06-29	23.550	23.550	22.650	22.650	20.748	378,100
2022-06-28	23.200	23.600	22.800	23.500	21.526	416,100
2022-06-27	22.300	23.450	22.300	23.200	21.252	478,000
2022-06-24	22.950	22.950	22.000	22.350	20.473	737,300
2022-06-23	22.700	23.050	22.450	23.050	21.114	454,400
2022-06-22	23.100	23.400	22.550	22.800	20.885	1,039,400
2022-06-21	23.150	23.500	23.050	23.500	21.526	361,900
2022-06-20	23.750	23.750	22.550	22.950	21.023	960,800
2022-06-17	24.200	24.350	23.550	24.000	21.984	602,300
2022-06-16	24.600	24.600	23.500	23.800	21.801	849,900
2022-06-15	24.000	24.500	23.750	24.200	22.168	902,000
2022-06-14	24.750	24.750	23.750	24.100	22.076	1,187,100
2022-06-13	24.650	25.350	24.500	25.100	22.992	1,002,600
2022-06-10	24.500	25.100	24.250	24.450	22.397	482,500
2022-06-09	25.500	25.850	24.700	24.750	22.671	721,600
2022-06-08	25.200	25.650	25.100	25.500	23.358	765,100
2022-06-07	25.750	25.850	25.100	25.150	23.038	888,900
2022-06-06	25.950	26.650	25.600	25.900	23.725	2,043,000
2022-06-02	25.300	26.150	25.150	25.550	23.404	887,200
2022-06-01	26.000	26.250	25.200	25.600	23.450	675,700
2022-05-31	26.100	26.800	25.950	26.100	23.908	1,310,101

← NewerPage 18 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.