China Gold International Resources historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	19.440	19.820	19.300	19.440	16.732	1,108,200
2021-11-29	19.600	19.700	19.400	19.460	16.749	251,800
2021-11-26	20.250	20.250	19.520	19.560	16.835	314,000
2021-11-25	19.420	20.550	19.420	20.200	17.386	299,000
2021-11-24	19.620	19.800	19.400	19.500	16.783	412,500
2021-11-23	20.000	20.000	19.520	19.780	17.024	364,200
2021-11-22	20.600	20.600	20.000	20.000	17.214	397,700
2021-11-19	20.700	20.800	20.150	20.500	17.644	733,600
2021-11-18	21.500	21.800	20.650	20.900	17.988	827,600
2021-11-17	21.250	21.700	21.200	21.500	18.505	1,057,700
2021-11-16	24.000	24.000	21.000	21.200	18.246	3,737,800
2021-11-15	24.650	25.850	24.650	25.700	22.119	620,400
2021-11-12	23.800	25.050	23.800	24.750	21.302	973,400
2021-11-11	22.700	24.000	22.700	23.800	20.484	458,100
2021-11-10	22.650	23.050	22.400	22.850	19.666	172,000
2021-11-09	22.900	23.100	22.600	22.900	19.709	115,000
2021-11-08	21.750	23.100	21.750	22.900	19.709	481,100
2021-11-05	22.100	22.300	21.550	21.750	18.720	256,600
2021-11-04	22.150	22.350	21.300	21.950	18.892	1,970,100
2021-11-03	22.150	22.150	21.300	21.550	18.548	1,142,300
2021-11-02	22.300	22.650	21.900	22.200	19.107	396,100
2021-11-01	23.200	23.200	21.800	22.050	18.978	472,900
2021-10-29	22.000	23.250	21.750	23.250	20.011	462,700
2021-10-28	23.100	23.100	22.000	22.050	18.978	411,200
2021-10-27	23.750	23.750	22.400	23.000	19.796	454,900
2021-10-26	23.800	24.250	23.600	24.000	20.656	158,700
2021-10-25	23.050	24.350	23.050	24.100	20.742	233,994
2021-10-22	24.450	24.500	23.300	23.550	20.269	391,500
2021-10-21	23.950	25.600	23.950	24.450	21.044	466,800

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.