China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 126.50 | 130.70 | 126.00 | 130.00 | 127.96 | 1,549,976 |
| 2025-10-24 | 127.10 | 128.10 | 124.20 | 125.30 | 123.34 | 1,068,670 |
| 2025-10-23 | 127.50 | 127.50 | 121.50 | 125.20 | 123.24 | 1,721,050 |
| 2025-10-22 | 125.40 | 128.30 | 118.60 | 127.80 | 125.80 | 4,373,338 |
| 2025-10-21 | 132.50 | 135.50 | 130.30 | 131.20 | 129.14 | 2,315,030 |
| 2025-10-20 | 130.10 | 133.40 | 128.20 | 130.50 | 128.46 | 2,902,718 |
| 2025-10-17 | 140.20 | 141.00 | 131.50 | 132.50 | 130.42 | 2,858,842 |
| 2025-10-16 | 137.10 | 137.60 | 132.90 | 136.90 | 134.76 | 3,385,281 |
| 2025-10-15 | 138.00 | 138.70 | 131.20 | 136.20 | 134.07 | 3,932,898 |
| 2025-10-14 | 149.50 | 151.90 | 132.40 | 134.50 | 132.39 | 6,928,536 |
| 2025-10-13 | 140.10 | 144.50 | 136.70 | 144.00 | 141.74 | 4,105,900 |
| 2025-10-10 | 149.00 | 150.00 | 139.20 | 140.10 | 137.91 | 6,553,982 |
| 2025-10-09 | 146.70 | 156.60 | 146.00 | 155.20 | 152.77 | 7,196,050 |
| 2025-10-08 | 142.20 | 143.30 | 138.40 | 142.00 | 139.78 | 1,131,628 |
| 2025-10-06 | 141.70 | 142.70 | 140.20 | 142.00 | 139.78 | 769,304 |
| 2025-10-03 | 143.50 | 143.50 | 136.80 | 140.30 | 138.10 | 1,224,710 |
| 2025-10-02 | 141.80 | 144.70 | 140.60 | 143.50 | 141.25 | 1,455,371 |
| 2025-09-30 | 138.50 | 139.90 | 136.00 | 138.80 | 136.63 | 3,910,702 |
| 2025-09-29 | 135.40 | 137.90 | 131.00 | 136.20 | 134.07 | 3,242,300 |
| 2025-09-26 | 136.50 | 137.30 | 132.00 | 133.00 | 130.92 | 2,568,404 |
| 2025-09-25 | 134.90 | 140.00 | 131.60 | 136.50 | 134.36 | 4,645,868 |
| 2025-09-24 | 135.00 | 136.90 | 132.00 | 132.70 | 130.62 | 2,591,486 |
| 2025-09-23 | 138.00 | 139.80 | 131.90 | 135.60 | 133.48 | 3,236,840 |
| 2025-09-22 | 136.80 | 138.00 | 131.50 | 135.00 | 132.89 | 2,510,060 |
| 2025-09-19 | 128.30 | 133.30 | 127.70 | 133.30 | 131.21 | 2,365,960 |
| 2025-09-18 | 130.60 | 132.60 | 125.40 | 128.30 | 126.29 | 2,880,596 |
| 2025-09-17 | 133.70 | 133.70 | 126.40 | 130.80 | 128.75 | 3,676,502 |
| 2025-09-16 | 137.30 | 137.30 | 129.00 | 132.80 | 130.72 | 2,930,800 |
| 2025-09-15 | 136.00 | 137.40 | 130.20 | 132.90 | 130.82 | 3,870,910 |
| 2025-09-12 | 133.30 | 139.70 | 132.20 | 138.00 | 135.84 | 3,428,400 |
| 2025-09-11 | 131.00 | 134.80 | 129.20 | 133.30 | 131.21 | 3,215,564 |
| 2025-09-10 | 125.40 | 130.60 | 123.40 | 129.80 | 127.77 | 2,874,600 |
| 2025-09-09 | 121.90 | 131.60 | 121.10 | 128.30 | 126.29 | 7,852,178 |
| 2025-09-08 | 123.00 | 125.60 | 117.00 | 120.10 | 118.22 | 2,987,438 |
| 2025-09-05 | 118.80 | 121.90 | 116.90 | 120.60 | 118.71 | 3,592,000 |
| 2025-09-04 | 125.20 | 126.30 | 112.00 | 115.90 | 114.08 | 8,002,122 |
| 2025-09-03 | 129.30 | 133.60 | 123.90 | 125.20 | 123.24 | 6,908,360 |
| 2025-09-02 | 126.00 | 126.90 | 119.90 | 124.10 | 122.16 | 4,869,040 |
| 2025-09-01 | 113.60 | 124.70 | 112.20 | 121.80 | 119.89 | 9,118,700 |
| 2025-08-29 | 101.00 | 113.40 | 101.00 | 109.40 | 107.69 | 4,955,600 |
| 2025-08-28 | 102.70 | 102.70 | 99.300 | 100.70 | 99.123 | 1,757,380 |
| 2025-08-27 | 99.800 | 103.10 | 98.200 | 101.10 | 99.516 | 3,621,620 |
| 2025-08-26 | 89.900 | 99.700 | 89.050 | 98.450 | 96.908 | 4,920,430 |
| 2025-08-25 | 86.650 | 90.000 | 86.650 | 89.050 | 87.655 | 3,142,032 |
| 2025-08-22 | 88.600 | 88.600 | 84.450 | 84.850 | 83.521 | 2,115,400 |
| 2025-08-21 | 85.250 | 90.450 | 85.000 | 88.100 | 86.720 | 2,292,185 |
| 2025-08-20 | 79.000 | 85.000 | 78.000 | 84.100 | 82.783 | 2,308,790 |
| 2025-08-19 | 81.400 | 81.550 | 78.800 | 79.550 | 78.304 | 1,085,906 |
| 2025-08-18 | 79.800 | 82.500 | 78.500 | 81.300 | 80.026 | 2,043,000 |
| 2025-08-15 | 78.400 | 79.900 | 75.400 | 78.750 | 77.516 | 3,172,640 |
| 2025-08-14 | 76.300 | 77.700 | 75.200 | 76.450 | 75.252 | 1,195,597 |
| 2025-08-13 | 74.000 | 75.850 | 74.000 | 75.500 | 74.317 | 1,316,000 |
| 2025-08-12 | 74.500 | 74.500 | 72.500 | 74.200 | 73.038 | 735,420 |
| 2025-08-11 | 75.000 | 75.000 | 72.150 | 73.350 | 72.201 | 1,946,900 |
| 2025-08-08 | 76.500 | 78.000 | 75.050 | 76.300 | 75.105 | 1,686,603 |
| 2025-08-07 | 70.500 | 76.250 | 70.400 | 76.100 | 74.908 | 2,994,570 |
| 2025-08-06 | 68.700 | 72.200 | 68.700 | 71.000 | 69.888 | 1,455,400 |
| 2025-08-05 | 68.300 | 69.950 | 68.050 | 68.900 | 67.821 | 975,060 |
| 2025-08-04 | 67.000 | 69.200 | 66.850 | 68.500 | 67.427 | 1,993,518 |
| 2025-08-01 | 67.750 | 67.800 | 65.050 | 65.450 | 64.425 | 1,654,800 |
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.