China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	174.80	174.80	168.20	172.30	172.30	1,119,806
2026-04-24	171.80	173.50	165.80	172.70	172.70	1,587,911
2026-04-23	177.90	180.00	170.00	171.80	171.80	1,414,859
2026-04-22	182.00	183.00	173.70	175.00	172.26	1,365,500
2026-04-21	187.10	187.10	182.00	184.40	181.51	612,108
2026-04-20	188.00	189.00	182.70	187.10	184.17	956,013
2026-04-17	189.00	191.80	183.40	185.80	182.89	1,484,064
2026-04-16	188.00	194.60	186.60	190.80	187.81	1,315,945
2026-04-15	188.60	194.80	186.00	188.00	185.06	2,003,860
2026-04-14	182.50	186.80	180.70	181.30	178.46	2,133,987
2026-04-13	171.00	178.70	169.50	177.40	174.62	1,205,844
2026-04-10	172.80	175.10	170.00	171.40	168.72	1,246,485
2026-04-09	170.90	172.40	167.10	171.60	168.91	1,912,280
2026-04-08	168.40	175.30	165.10	174.20	171.47	2,571,592
2026-04-02	161.20	161.20	155.00	157.20	154.74	1,825,000
2026-04-01	158.70	164.30	156.90	162.80	160.25	3,313,616
2026-03-31	157.40	158.70	149.20	151.20	148.83	2,946,121
2026-03-30	150.00	157.40	148.20	156.20	153.75	2,377,464
2026-03-27	145.10	154.20	145.00	152.80	150.41	1,913,938
2026-03-26	156.80	156.80	146.50	148.90	146.57	1,552,757
2026-03-25	159.00	161.40	151.60	154.80	152.38	3,579,699
2026-03-24	144.90	151.90	139.00	150.60	148.24	4,992,253
2026-03-23	140.60	145.20	135.00	139.20	137.02	5,386,879
2026-03-20	147.40	151.60	144.60	146.70	144.40	3,195,564
2026-03-19	155.50	156.00	144.90	146.60	144.30	4,190,646
2026-03-18	161.20	165.40	158.00	163.80	161.23	1,971,500
2026-03-17	164.60	168.70	160.20	161.40	158.87	1,365,303
2026-03-16	165.00	166.50	155.20	162.40	159.86	5,776,928
2026-03-13	171.00	172.50	166.80	168.00	165.37	1,722,200
2026-03-12	175.00	177.20	169.80	173.50	170.78	1,921,302
2026-03-11	181.00	183.00	176.00	177.20	174.42	1,146,417
2026-03-10	179.70	182.40	174.10	177.90	175.11	1,640,628
2026-03-09	164.00	177.80	157.00	177.40	174.62	2,635,585
2026-03-06	183.10	183.10	170.60	173.10	170.39	4,286,508
2026-03-05	190.00	193.90	180.20	182.60	179.74	1,896,731
2026-03-04	188.80	190.90	183.00	187.10	184.17	1,503,786
2026-03-03	210.00	210.80	191.40	193.10	190.08	2,185,755
2026-03-02	212.00	214.60	197.50	212.00	208.68	2,898,998
2026-02-27	204.40	206.40	202.00	205.00	201.79	2,163,463
2026-02-26	208.80	208.80	200.20	201.80	198.64	1,448,304
2026-02-25	203.60	208.80	200.40	208.80	205.53	1,869,557
2026-02-24	200.00	202.80	192.30	199.90	196.77	1,883,110
2026-02-23	198.00	206.00	198.00	202.20	199.03	947,405
2026-02-20	199.30	199.30	190.20	190.50	187.52	655,219
2026-02-16	187.70	194.00	186.70	194.00	190.96	321,027
2026-02-13	194.50	194.70	182.00	185.20	182.30	2,714,945
2026-02-12	201.00	202.80	196.00	198.90	195.78	1,287,552
2026-02-11	192.60	205.00	192.60	201.00	197.85	1,615,764
2026-02-10	197.30	197.30	190.80	194.40	191.35	1,204,873
2026-02-09	194.00	198.00	190.50	196.00	192.93	1,497,518
2026-02-06	180.00	190.40	176.10	187.60	184.66	1,613,725
2026-02-05	198.60	198.60	185.10	190.20	187.22	1,974,505
2026-02-04	204.40	208.80	197.30	201.40	198.25	2,629,766
2026-02-03	195.00	197.90	187.60	196.70	193.62	3,674,697
2026-02-02	180.00	197.50	179.40	188.90	185.94	5,601,100
2026-01-30	224.00	225.40	201.40	205.20	201.99	5,233,905
2026-01-29	240.80	245.00	224.00	228.20	224.63	5,378,745
2026-01-28	237.40	242.00	228.00	231.80	228.17	3,804,029
2026-01-27	238.80	248.20	223.00	228.80	225.22	6,449,653
2026-01-26	222.40	237.00	221.00	235.40	231.71	3,677,331

← NewerPage 3 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.