China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	169.90	169.90	164.30	167.50	167.50	2,409,495
2026-07-23	171.00	182.60	169.20	175.20	175.20	4,286,860
2026-07-22	161.00	174.50	161.00	172.40	172.40	4,525,124
2026-07-21	141.70	158.60	141.70	157.70	157.70	2,899,306
2026-07-20	138.80	142.50	136.40	142.50	142.50	1,539,273
2026-07-17	142.00	142.00	133.30	137.30	137.30	2,096,997
2026-07-16	142.50	146.60	140.50	144.20	144.20	1,703,200
2026-07-15	149.40	150.80	140.80	142.50	142.50	3,023,514
2026-07-14	138.40	149.60	135.40	148.70	148.70	3,110,010
2026-07-13	137.20	142.00	134.60	139.60	139.60	1,933,003
2026-07-10	140.60	143.00	136.50	138.90	138.90	2,038,199
2026-07-09	139.30	139.30	131.30	137.00	137.00	2,923,986
2026-07-08	138.40	144.80	137.00	141.40	141.40	2,194,281
2026-07-07	143.50	145.70	138.30	139.80	139.80	1,867,016
2026-07-06	144.60	149.80	143.50	146.20	146.20	2,361,483
2026-07-03	143.00	149.40	141.00	143.40	143.40	4,756,094
2026-07-02	134.00	143.90	130.10	136.50	136.50	6,004,113
2026-06-30	119.00	123.60	117.40	122.50	122.50	1,991,106
2026-06-29	118.00	124.50	117.00	123.10	123.10	2,427,629
2026-06-26	120.20	120.20	110.00	116.10	116.10	4,419,675
2026-06-25	123.40	125.40	115.60	118.20	118.20	4,301,989
2026-06-24	130.00	131.70	126.00	128.90	128.90	1,871,906
2026-06-23	143.00	143.00	130.30	130.70	130.70	2,262,119
2026-06-22	144.80	146.00	138.10	143.30	143.30	2,261,589
2026-06-18	154.20	155.50	144.10	146.90	146.90	3,954,365
2026-06-17	157.30	161.40	156.00	158.00	158.00	786,110
2026-06-16	161.00	163.80	155.50	157.20	157.20	1,058,304
2026-06-15	157.60	162.40	157.60	160.40	160.40	2,886,175
2026-06-12	144.00	151.50	141.80	150.30	150.30	2,820,053
2026-06-11	132.70	138.20	131.40	138.20	138.20	2,444,072
2026-06-10	137.00	138.00	132.40	136.70	136.70	1,784,370
2026-06-09	137.20	141.60	134.90	140.60	140.60	1,706,460
2026-06-08	140.10	142.50	135.90	137.20	137.20	3,034,567
2026-06-05	149.10	151.50	145.30	146.80	146.80	1,275,087
2026-06-04	153.30	153.30	148.30	150.50	150.50	1,339,014
2026-06-03	154.30	157.80	151.70	155.40	155.40	1,342,235
2026-06-02	151.10	156.70	148.40	156.60	156.60	1,696,632
2026-06-01	150.20	151.90	147.10	150.10	150.10	1,468,800
2026-05-29	154.30	154.90	147.90	150.20	150.20	2,134,875
2026-05-28	156.80	157.00	146.30	150.00	150.00	3,093,326
2026-05-27	165.30	166.40	159.10	160.30	160.30	1,320,677
2026-05-26	158.60	165.60	155.70	163.90	163.90	1,369,981
2026-05-22	152.40	159.20	151.50	158.50	158.50	1,174,665
2026-05-21	158.60	158.60	151.10	152.30	152.30	986,324
2026-05-20	153.80	155.90	149.70	154.20	154.20	2,145,200
2026-05-19	160.00	160.00	150.00	154.20	154.20	2,645,524
2026-05-18	158.80	159.90	154.30	159.40	159.40	2,145,820
2026-05-15	170.20	170.60	158.80	161.80	161.80	2,533,712
2026-05-14	177.90	177.90	163.70	164.60	164.60	2,325,520
2026-05-13	180.90	181.90	175.20	177.10	177.10	1,616,172
2026-05-12	179.30	181.90	173.30	174.00	174.00	1,539,788
2026-05-11	171.60	174.30	167.40	173.10	173.10	2,138,734
2026-05-08	172.30	173.80	166.60	171.50	171.50	2,331,825
2026-05-07	178.70	183.50	172.10	173.80	173.80	1,947,284
2026-05-06	165.90	176.90	162.00	174.80	174.80	2,324,454
2026-05-05	163.00	165.80	158.80	165.10	165.10	870,200
2026-05-04	165.60	168.60	162.10	166.10	166.10	791,616
2026-04-30	173.40	173.60	163.80	165.60	165.60	1,782,957
2026-04-29	170.00	176.50	166.10	174.90	174.90	1,110,160
2026-04-28	172.30	174.30	168.50	170.50	170.50	1,247,123

← NewerPage 2 of 21 · 1,231 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.