China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 210.00 | 219.00 | 210.00 | 217.80 | 214.39 | 1,855,576 |
| 2026-01-22 | 200.80 | 205.00 | 197.10 | 204.60 | 201.40 | 1,638,003 |
| 2026-01-21 | 199.40 | 208.60 | 198.50 | 205.00 | 201.79 | 2,723,158 |
| 2026-01-20 | 191.10 | 196.00 | 184.90 | 195.00 | 191.95 | 2,033,474 |
| 2026-01-19 | 192.30 | 194.00 | 185.00 | 191.10 | 188.11 | 1,233,610 |
| 2026-01-16 | 186.00 | 193.50 | 183.10 | 189.10 | 186.14 | 2,650,926 |
| 2026-01-15 | 185.60 | 189.90 | 179.30 | 184.60 | 181.71 | 1,948,992 |
| 2026-01-14 | 183.40 | 183.50 | 175.20 | 182.90 | 180.03 | 2,553,213 |
| 2026-01-13 | 170.20 | 180.00 | 167.90 | 179.40 | 176.59 | 3,172,542 |
| 2026-01-12 | 167.00 | 172.00 | 163.00 | 167.10 | 164.48 | 2,673,919 |
| 2026-01-09 | 157.00 | 161.20 | 152.50 | 160.90 | 158.38 | 1,853,981 |
| 2026-01-08 | 161.90 | 161.90 | 154.20 | 157.00 | 154.54 | 1,742,604 |
| 2026-01-07 | 164.80 | 164.80 | 157.10 | 160.70 | 158.18 | 2,934,045 |
| 2026-01-06 | 163.20 | 165.00 | 160.10 | 163.20 | 160.64 | 2,595,930 |
| 2026-01-05 | 161.00 | 164.40 | 157.30 | 159.20 | 156.71 | 2,403,140 |
| 2026-01-02 | 160.30 | 161.80 | 153.20 | 161.80 | 159.27 | 383,300 |
| 2025-12-31 | 157.90 | 160.10 | 155.50 | 156.90 | 154.44 | 1,096,242 |
| 2025-12-30 | 152.40 | 158.60 | 149.20 | 157.90 | 155.43 | 1,721,349 |
| 2025-12-29 | 164.00 | 165.20 | 152.10 | 153.80 | 151.39 | 3,801,982 |
| 2025-12-24 | 164.50 | 165.40 | 160.00 | 161.90 | 159.36 | 706,321 |
| 2025-12-23 | 167.40 | 167.40 | 161.10 | 162.40 | 159.86 | 1,314,920 |
| 2025-12-22 | 154.00 | 163.50 | 154.00 | 163.10 | 160.55 | 3,367,439 |
| 2025-12-19 | 154.60 | 155.20 | 149.00 | 151.60 | 149.23 | 2,925,602 |
| 2025-12-18 | 156.00 | 158.40 | 152.30 | 153.90 | 151.49 | 1,596,121 |
| 2025-12-17 | 158.00 | 158.00 | 152.30 | 154.80 | 152.38 | 1,484,428 |
| 2025-12-16 | 157.00 | 160.40 | 151.00 | 154.40 | 151.98 | 1,973,978 |
| 2025-12-15 | 161.70 | 162.20 | 157.50 | 160.10 | 157.59 | 1,203,107 |
| 2025-12-12 | 161.80 | 162.50 | 158.30 | 162.10 | 159.56 | 2,297,542 |
| 2025-12-11 | 162.10 | 163.50 | 154.20 | 156.50 | 154.05 | 1,477,834 |
| 2025-12-10 | 163.00 | 165.00 | 157.90 | 159.30 | 156.80 | 1,765,680 |
| 2025-12-09 | 167.50 | 168.00 | 159.00 | 160.60 | 158.08 | 2,531,661 |
| 2025-12-08 | 170.00 | 170.00 | 163.50 | 168.20 | 165.57 | 1,556,316 |
| 2025-12-05 | 166.60 | 169.00 | 163.20 | 168.60 | 165.96 | 1,479,853 |
| 2025-12-04 | 171.50 | 171.90 | 162.90 | 164.90 | 162.32 | 3,044,995 |
| 2025-12-03 | 163.00 | 167.70 | 161.30 | 165.90 | 163.30 | 2,313,800 |
| 2025-12-02 | 165.80 | 166.60 | 161.60 | 163.50 | 160.94 | 2,497,400 |
| 2025-12-01 | 150.50 | 165.60 | 150.50 | 165.50 | 162.91 | 3,475,319 |
| 2025-11-28 | 142.00 | 149.50 | 142.00 | 148.60 | 146.27 | 2,727,500 |
| 2025-11-27 | 140.10 | 143.50 | 139.60 | 141.30 | 139.09 | 1,559,400 |
| 2025-11-26 | 139.00 | 142.10 | 136.70 | 138.90 | 136.72 | 1,514,933 |
| 2025-11-25 | 143.00 | 143.00 | 135.80 | 138.30 | 136.13 | 4,685,278 |
| 2025-11-24 | 141.80 | 141.80 | 136.00 | 138.70 | 136.53 | 14,090,730 |
| 2025-11-21 | 136.00 | 138.20 | 134.00 | 135.10 | 132.98 | 2,019,231 |
| 2025-11-20 | 141.80 | 143.40 | 137.20 | 139.30 | 137.12 | 1,966,700 |
| 2025-11-19 | 133.90 | 141.20 | 132.00 | 141.20 | 138.99 | 2,461,907 |
| 2025-11-18 | 136.00 | 136.00 | 129.60 | 130.50 | 128.46 | 2,064,700 |
| 2025-11-17 | 140.00 | 140.00 | 134.50 | 136.80 | 134.66 | 2,409,936 |
| 2025-11-14 | 145.20 | 148.40 | 140.90 | 141.50 | 139.28 | 2,046,184 |
| 2025-11-13 | 137.70 | 148.40 | 137.70 | 147.30 | 144.99 | 3,293,540 |
| 2025-11-12 | 139.80 | 140.70 | 133.20 | 136.90 | 134.76 | 2,095,600 |
| 2025-11-11 | 140.10 | 143.10 | 137.10 | 139.80 | 137.61 | 2,321,100 |
| 2025-11-10 | 133.00 | 137.90 | 132.30 | 137.10 | 134.95 | 2,450,901 |
| 2025-11-07 | 129.90 | 133.70 | 128.50 | 131.20 | 129.14 | 1,486,479 |
| 2025-11-06 | 127.60 | 129.50 | 127.10 | 128.70 | 126.68 | 1,591,501 |
| 2025-11-05 | 121.00 | 128.20 | 120.00 | 127.60 | 125.60 | 1,809,414 |
| 2025-11-04 | 128.50 | 128.50 | 122.80 | 123.70 | 121.76 | 1,717,600 |
| 2025-11-03 | 131.50 | 131.50 | 122.60 | 128.40 | 126.39 | 2,425,453 |
| 2025-10-31 | 130.40 | 135.20 | 130.20 | 131.40 | 129.34 | 3,329,400 |
| 2025-10-30 | 127.10 | 130.80 | 125.30 | 130.40 | 128.36 | 2,374,636 |
| 2025-10-28 | 125.70 | 129.20 | 122.70 | 123.80 | 121.86 | 1,888,010 |
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.