China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	26.100	26.800	25.950	26.100	23.908	1,310,101
2022-05-30	25.250	27.300	25.250	26.950	24.687	2,473,800
2022-05-27	25.000	25.700	24.850	25.550	23.404	1,126,000
2022-05-26	24.950	25.150	24.400	24.800	22.717	542,100
2022-05-25	24.500	25.850	24.350	24.950	22.855	1,723,300
2022-05-24	25.050	25.650	23.750	24.150	22.122	1,586,900
2022-05-23	24.800	26.000	23.950	25.350	23.221	2,202,600
2022-05-20	24.550	24.900	23.850	24.800	22.717	1,213,200
2022-05-19	23.800	24.250	23.750	24.250	22.213	388,300
2022-05-18	25.450	25.500	23.850	24.100	22.076	1,069,900
2022-05-17	24.350	25.200	23.500	25.100	22.992	1,154,300
2022-05-16	24.050	24.900	23.650	24.000	21.984	1,362,400
2022-05-13	23.350	24.600	23.350	24.050	22.030	876,500
2022-05-12	25.300	25.300	23.300	23.750	21.755	830,100
2022-05-11	24.600	25.250	23.700	24.750	22.671	779,600
2022-05-10	25.400	25.650	24.100	24.550	22.488	1,678,900
2022-05-06	27.900	27.900	25.800	26.200	24.000	1,859,500
2022-05-05	28.250	29.250	28.250	28.650	26.244	330,500
2022-05-04	28.300	28.850	27.750	28.250	25.877	475,700
2022-05-03	29.200	29.450	27.500	28.350	25.969	469,600
2022-04-29	29.600	30.250	29.250	29.750	27.251	460,100
2022-04-28	28.850	29.750	28.400	29.500	27.022	908,100
2022-04-27	28.200	30.000	28.200	29.450	26.977	670,900
2022-04-26	28.950	30.550	27.200	28.500	26.106	1,564,300
2022-04-25	30.850	30.850	28.650	28.950	26.519	1,210,100
2022-04-22	29.050	31.550	28.600	31.050	28.442	1,528,000
2022-04-21	30.600	31.950	29.100	30.000	27.480	1,651,600
2022-04-20	31.850	31.950	30.100	30.750	28.168	1,930,400
2022-04-19	32.950	33.200	31.050	32.450	29.725	1,512,500
2022-04-14	32.900	34.550	32.050	34.150	29.392	2,480,000
2022-04-13	31.000	32.700	30.550	32.450	27.929	1,846,600
2022-04-12	30.700	31.900	30.050	30.600	26.337	1,006,800
2022-04-11	30.800	32.800	30.100	30.600	26.337	1,692,500
2022-04-08	29.800	31.300	29.550	30.600	26.337	1,464,900
2022-04-07	28.800	29.650	28.250	29.350	25.261	1,351,600
2022-04-06	28.950	29.200	28.100	28.800	24.787	465,600
2022-04-04	28.050	29.000	27.750	28.950	24.917	511,100
2022-04-01	28.100	28.350	27.350	27.800	23.927	356,169
2022-03-31	29.100	29.750	27.400	27.850	23.970	1,071,500
2022-03-30	30.000	30.250	28.800	29.000	24.960	1,463,300
2022-03-29	29.650	30.250	28.450	30.000	25.820	1,699,431
2022-03-28	30.200	30.800	28.650	29.600	25.476	1,349,100
2022-03-25	29.250	30.550	29.050	29.950	25.777	1,807,900
2022-03-24	28.100	29.950	28.000	29.000	24.960	2,140,900
2022-03-23	27.900	28.200	27.300	27.550	23.712	1,063,900
2022-03-22	26.250	27.950	26.250	27.800	23.927	2,058,000
2022-03-21	25.650	27.400	25.650	26.100	22.464	1,401,100
2022-03-18	24.800	26.350	24.450	25.650	22.076	1,377,500
2022-03-17	23.250	24.900	22.800	24.800	21.345	1,311,000
2022-03-16	22.000	23.500	22.000	23.000	19.796	891,000
2022-03-15	23.700	23.700	21.600	21.850	18.806	2,142,400
2022-03-14	24.450	25.800	23.850	24.300	20.914	2,201,100
2022-03-11	25.800	26.000	24.350	24.350	20.957	2,039,200
2022-03-10	25.900	26.200	25.400	26.000	22.378	815,500
2022-03-09	27.000	28.000	26.000	26.450	22.765	1,793,650
2022-03-08	26.700	26.950	25.500	26.500	22.808	2,880,850
2022-03-07	24.500	26.900	24.500	26.700	22.980	4,920,550
2022-03-04	24.750	25.000	23.700	23.700	20.398	516,900
2022-03-03	23.800	25.000	23.800	24.700	21.259	776,200
2022-03-02	23.700	24.600	23.700	24.350	20.957	568,600

← NewerPage 19 of 21 · 1,233 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.