China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	69.000	69.450	66.800	67.750	66.689	1,816,609
2025-07-30	69.050	70.400	68.850	69.650	68.559	1,290,800
2025-07-29	69.050	69.650	68.400	69.050	67.968	894,500
2025-07-28	69.800	69.850	68.350	69.350	68.264	1,029,400
2025-07-25	72.000	72.000	69.800	70.350	69.248	1,284,700
2025-07-24	70.600	73.000	69.450	71.900	70.774	1,994,660
2025-07-23	71.300	72.300	70.300	71.250	70.134	1,303,840
2025-07-22	70.000	71.700	70.000	70.250	69.150	1,247,500
2025-07-21	69.000	69.850	68.600	69.700	68.608	775,660
2025-07-18	68.100	69.250	67.100	68.950	67.870	790,200
2025-07-17	69.200	69.700	68.000	68.450	67.378	906,700
2025-07-16	68.600	70.500	67.900	69.700	68.608	1,400,570
2025-07-15	68.750	68.850	67.350	68.600	67.525	736,470
2025-07-14	68.500	69.700	67.350	68.750	67.673	1,299,920
2025-07-11	67.800	68.550	67.350	67.800	66.738	1,068,620
2025-07-10	68.400	69.150	66.000	67.850	66.787	2,282,300
2025-07-09	71.200	71.200	68.000	68.350	67.279	2,068,500
2025-07-08	68.850	71.450	68.700	70.800	69.691	2,235,909
2025-07-07	70.200	70.800	67.600	68.150	67.082	3,033,500
2025-07-04	71.800	72.250	70.300	71.150	70.035	1,285,800
2025-07-03	72.900	73.800	72.050	73.150	72.004	1,534,000
2025-07-02	72.200	73.300	71.350	72.100	70.971	1,556,340
2025-06-30	72.350	72.350	70.000	71.000	69.888	1,563,800
2025-06-27	72.500	74.250	71.500	72.850	71.709	1,587,350
2025-06-26	69.300	73.500	69.050	72.500	71.364	2,911,110
2025-06-25	70.500	70.500	68.700	69.000	67.919	1,487,800
2025-06-24	69.150	70.950	68.600	70.500	69.396	2,435,320
2025-06-23	70.700	70.700	68.450	69.150	68.067	1,557,960
2025-06-20	69.450	70.000	68.250	69.800	68.707	2,665,007
2025-06-19	71.900	72.950	68.650	69.750	68.657	2,397,323
2025-06-18	71.900	72.750	70.650	72.450	71.315	1,401,200
2025-06-17	71.500	73.350	70.600	71.850	70.725	1,666,300
2025-06-16	72.650	73.850	70.600	71.500	70.380	2,954,300
2025-06-13	74.500	76.300	70.900	71.950	70.823	5,187,472
2025-06-12	72.000	73.700	71.550	72.000	70.872	2,746,300
2025-06-11	72.000	72.500	70.350	70.950	69.839	2,848,566
2025-06-10	68.850	72.150	68.150	72.000	70.872	3,491,011
2025-06-09	68.000	69.650	66.350	68.900	67.821	2,522,603
2025-06-06	66.750	71.800	66.150	69.150	68.067	5,024,543
2025-06-05	66.900	67.600	66.000	66.750	65.704	2,533,924
2025-06-04	64.600	66.950	64.100	66.250	65.212	2,601,236
2025-06-03	62.950	66.650	62.950	64.500	63.490	3,466,352
2025-06-02	60.250	63.700	59.550	62.950	61.964	1,639,100
2025-05-30	61.200	61.500	59.600	60.250	59.306	2,531,200
2025-05-29	60.700	61.000	59.200	60.800	59.848	2,048,660
2025-05-28	62.000	62.400	60.600	61.200	60.241	1,895,300
2025-05-27	61.700	62.800	60.600	62.000	61.029	2,720,042
2025-05-26	60.750	62.350	60.350	61.000	60.044	2,319,449
2025-05-23	59.700	60.800	58.200	60.750	59.798	1,203,450
2025-05-22	58.300	60.750	58.000	59.300	58.371	2,642,800
2025-05-21	56.100	58.650	56.000	58.250	57.338	3,168,053
2025-05-20	54.050	55.200	53.400	54.800	53.942	906,900
2025-05-19	54.050	54.800	53.050	54.000	53.154	1,015,568
2025-05-16	54.100	55.450	53.200	53.250	52.416	3,126,005
2025-05-15	51.200	52.150	50.700	52.050	51.235	1,252,900
2025-05-14	51.950	52.250	50.700	51.950	51.136	954,500
2025-05-13	49.800	52.000	49.250	51.400	50.595	1,557,600
2025-05-12	50.000	50.400	48.550	49.300	48.528	2,120,511
2025-05-09	50.700	51.150	50.100	50.600	49.807	1,222,540
2025-05-08	52.500	53.150	51.000	51.450	50.644	1,079,300

← NewerPage 6 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.