China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	23.050	23.500	23.000	23.250	20.011	291,100
2022-02-25	23.550	23.600	22.600	23.100	19.882	402,650
2022-02-24	23.000	24.500	22.800	23.550	20.269	1,124,800
2022-02-23	23.000	23.050	22.700	22.950	19.752	117,800
2022-02-22	23.300	23.750	22.750	23.000	19.796	367,400
2022-02-21	22.350	24.000	22.350	23.300	20.054	437,600
2022-02-18	23.400	23.500	22.850	23.000	19.796	318,500
2022-02-17	22.550	23.150	22.550	23.100	19.882	219,400
2022-02-16	22.200	22.850	22.050	22.800	19.623	181,500
2022-02-15	23.000	23.000	22.050	22.200	19.107	265,700
2022-02-14	23.450	23.500	22.800	23.000	19.796	219,700
2022-02-11	23.100	23.450	22.500	23.450	20.183	659,400
2022-02-10	22.450	23.350	22.450	23.100	19.882	823,700
2022-02-09	21.950	22.450	21.950	22.200	19.107	248,100
2022-02-08	21.950	22.250	21.200	21.750	18.720	185,500
2022-02-07	21.450	21.950	21.350	21.750	18.720	101,800
2022-02-04	20.600	21.300	20.600	21.150	18.203	209,250
2022-01-31	20.450	21.500	20.250	20.650	17.773	183,650
2022-01-28	20.450	20.900	20.300	20.750	17.859	194,700
2022-01-27	21.750	21.750	21.000	21.000	18.074	275,000
2022-01-26	22.150	22.700	21.700	22.400	19.279	414,400
2022-01-25	22.100	22.350	21.500	21.950	18.892	256,000
2022-01-24	22.550	23.100	21.900	22.100	19.021	155,300
2022-01-21	22.500	23.150	21.800	22.550	19.408	643,100
2022-01-20	21.150	22.700	21.150	22.500	19.365	1,482,500
2022-01-19	21.100	21.400	20.850	21.050	18.117	123,950
2022-01-18	20.900	21.750	20.900	21.400	18.418	295,200
2022-01-17	20.900	21.100	20.600	21.050	18.117	174,200
2022-01-14	20.350	21.200	20.250	21.100	18.160	429,400
2022-01-13	20.500	21.200	20.500	20.800	17.902	311,600
2022-01-12	20.200	20.700	20.050	20.500	17.644	280,900
2022-01-11	20.100	20.200	19.780	20.100	17.300	77,200
2022-01-10	19.900	20.100	19.740	20.000	17.214	148,950
2022-01-07	19.880	20.250	19.640	20.000	17.214	260,100
2022-01-06	19.780	20.150	19.780	19.880	17.110	122,800
2022-01-05	19.800	19.840	19.500	19.840	17.076	162,100
2022-01-04	20.250	20.250	19.720	19.780	17.024	281,000
2022-01-03	21.000	21.000	19.920	20.200	17.386	288,100
2021-12-31	19.660	21.300	19.660	21.000	18.074	388,600
2021-12-30	19.940	19.980	19.560	19.900	17.127	129,200
2021-12-29	19.880	19.960	19.500	19.940	17.162	288,800
2021-12-28	20.000	20.150	19.600	20.000	17.214	187,600
2021-12-24	20.000	20.100	19.560	20.000	17.214	107,600
2021-12-23	19.960	20.250	19.480	19.960	17.179	112,900
2021-12-22	19.460	20.000	19.380	19.960	17.179	96,300
2021-12-21	19.200	19.820	19.200	19.400	16.697	215,100
2021-12-20	20.500	20.500	19.320	19.680	16.938	230,400
2021-12-17	19.520	20.500	19.520	19.880	17.110	191,300
2021-12-16	20.350	20.800	19.700	20.450	17.601	256,600
2021-12-15	20.800	21.150	20.000	20.250	17.429	463,100
2021-12-14	21.050	21.450	20.900	21.000	18.074	238,400
2021-12-13	20.950	21.800	20.950	21.800	18.763	779,000
2021-12-10	21.200	21.400	20.550	20.850	17.945	281,800
2021-12-09	20.300	21.300	20.300	21.200	18.246	815,100
2021-12-08	20.300	20.800	20.200	20.650	17.773	282,100
2021-12-07	19.760	20.600	19.760	20.200	17.386	183,747
2021-12-06	20.500	20.600	19.700	19.860	17.093	414,500
2021-12-03	19.640	20.500	19.640	20.500	17.644	480,500
2021-12-02	20.700	20.800	19.620	19.620	16.886	626,500
2021-12-01	19.880	21.600	19.660	21.600	18.591	911,600

← NewerPage 20 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.