China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	50.900	53.250	49.700	52.500	51.678	2,370,040
2025-05-06	50.200	51.400	50.000	50.400	49.611	2,409,756
2025-05-02	48.500	49.100	47.650	48.950	48.183	555,861
2025-04-30	48.950	49.900	48.050	48.950	48.183	1,550,148
2025-04-29	49.400	49.900	48.550	48.950	48.183	867,736
2025-04-28	49.850	50.250	48.200	49.100	48.331	2,797,157
2025-04-25	51.050	51.500	49.350	49.850	49.069	2,360,156
2025-04-24	51.700	52.250	49.650	50.800	50.004	2,439,351
2025-04-23	54.100	54.100	50.450	51.000	50.201	4,935,200
2025-04-22	57.500	59.250	55.000	55.500	54.631	7,872,987
2025-04-17	56.700	57.800	52.500	54.800	53.715	6,254,900
2025-04-16	55.600	56.800	53.500	55.550	54.451	4,656,707
2025-04-15	53.500	54.650	52.350	54.300	53.225	2,776,268
2025-04-14	53.000	54.250	51.650	53.450	52.392	3,909,800
2025-04-11	48.650	52.150	48.650	51.550	50.530	6,145,000
2025-04-10	46.850	48.300	45.850	46.450	45.531	5,026,420
2025-04-09	42.350	44.800	41.200	44.600	43.717	6,198,439
2025-04-08	45.200	45.200	42.250	43.650	42.786	4,341,715
2025-04-07	46.300	46.850	42.700	43.350	42.492	7,186,600
2025-04-03	53.650	54.300	51.350	52.300	51.265	1,937,129
2025-04-02	53.500	54.550	51.900	52.550	51.510	1,744,600
2025-04-01	55.900	55.900	52.350	53.850	52.784	3,450,400
2025-03-31	52.350	56.500	52.200	55.900	54.794	4,747,900
2025-03-28	53.700	55.300	51.850	52.150	51.118	2,645,800
2025-03-27	52.150	52.750	51.400	52.600	51.559	941,224
2025-03-26	52.100	54.100	51.850	52.000	50.971	822,969
2025-03-25	53.200	53.300	51.300	52.100	51.069	760,400
2025-03-24	54.000	54.000	52.350	53.200	52.147	978,080
2025-03-21	54.400	55.100	51.850	55.100	54.009	1,697,541
2025-03-20	54.500	55.800	53.900	54.400	53.323	1,217,600
2025-03-19	54.400	54.750	53.750	54.050	52.980	874,397
2025-03-18	53.850	54.650	52.500	54.350	53.274	1,924,433
2025-03-17	53.550	54.500	52.250	53.050	52.000	1,403,400
2025-03-14	51.000	54.750	51.000	53.600	52.539	4,625,283
2025-03-13	50.050	50.950	49.300	49.600	48.618	1,273,217
2025-03-12	49.250	50.600	48.050	50.500	49.501	2,967,900
2025-03-11	48.100	49.150	47.800	48.750	47.785	1,539,588
2025-03-10	47.750	49.250	47.550	49.100	48.128	2,264,236
2025-03-07	47.400	49.100	47.400	47.750	46.805	1,221,910
2025-03-06	48.500	49.050	47.250	48.350	47.393	2,049,097
2025-03-05	45.450	49.150	44.950	48.500	47.540	2,865,428
2025-03-04	44.450	45.300	43.400	45.200	44.305	1,566,198
2025-03-03	43.650	44.750	43.100	43.600	42.737	1,175,100
2025-02-28	43.350	44.000	42.500	43.650	42.786	1,651,100
2025-02-27	43.800	44.400	43.200	44.050	43.178	1,170,270
2025-02-26	43.950	44.250	43.000	43.450	42.590	2,173,000
2025-02-25	45.100	45.250	43.750	44.000	43.129	1,172,961
2025-02-24	45.200	45.200	43.700	44.800	43.913	1,322,402
2025-02-21	46.600	47.200	44.200	45.200	44.305	3,823,208
2025-02-20	45.700	46.700	44.800	46.550	45.629	1,300,603
2025-02-19	46.100	46.800	44.950	45.650	44.747	1,273,455
2025-02-18	44.250	45.900	43.900	45.800	44.894	1,171,303
2025-02-17	45.850	45.850	43.200	44.000	43.129	4,092,613
2025-02-14	46.600	47.850	46.600	47.050	46.119	1,044,229
2025-02-13	46.900	47.950	45.750	46.350	45.433	1,191,575
2025-02-12	48.300	48.300	46.150	46.900	45.972	1,788,035
2025-02-11	49.550	51.200	48.000	48.350	47.393	2,367,116
2025-02-10	48.800	49.650	48.050	48.950	47.981	1,476,875
2025-02-07	48.650	49.400	47.600	48.450	47.491	933,390
2025-02-06	48.900	49.600	48.050	48.650	47.687	1,213,802

← NewerPage 7 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.