China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	47.100	49.000	47.100	48.850	47.883	1,537,220
2025-02-04	46.900	48.750	46.900	48.300	47.344	754,881
2025-02-03	44.500	48.500	44.500	48.250	47.295	1,376,840
2025-01-28	45.350	45.350	43.700	43.950	43.080	174,600
2025-01-27	43.700	46.500	43.700	45.350	44.452	1,172,200
2025-01-24	43.350	44.800	42.500	44.500	43.619	1,052,080
2025-01-23	43.300	43.300	42.350	43.000	42.149	1,089,060
2025-01-22	43.450	44.850	43.100	43.100	42.247	1,822,578
2025-01-21	43.050	44.450	42.850	43.400	42.541	1,352,859
2025-01-20	44.800	44.800	42.600	43.500	42.639	1,637,700
2025-01-17	43.700	45.150	43.350	44.800	43.913	1,435,400
2025-01-16	42.950	44.250	42.950	43.550	42.688	1,442,398
2025-01-15	44.850	44.850	42.700	42.950	42.100	1,526,600
2025-01-14	43.300	44.650	41.500	44.400	43.521	2,583,100
2025-01-13	46.000	47.250	43.600	43.600	42.737	3,690,298
2025-01-10	45.150	47.400	44.650	47.300	46.364	2,845,500
2025-01-09	45.950	46.400	44.700	45.150	44.256	1,302,400
2025-01-08	44.800	46.000	44.100	45.950	45.041	2,164,748
2025-01-07	42.700	45.150	42.250	44.800	43.913	3,039,500
2025-01-06	43.050	44.000	42.150	42.900	42.051	1,958,700
2025-01-03	42.100	43.900	42.000	43.100	42.247	2,742,600
2025-01-02	41.200	44.150	40.250	42.600	41.757	5,906,503
2024-12-31	38.000	41.000	37.500	41.000	40.189	2,868,363
2024-12-30	37.550	38.350	37.550	37.800	37.052	1,055,500
2024-12-27	37.500	38.300	37.350	37.550	36.807	712,300
2024-12-24	37.450	38.050	37.050	37.450	36.709	446,600
2024-12-23	37.200	38.250	37.200	38.000	37.248	970,100
2024-12-20	38.000	38.150	37.000	37.100	36.366	2,340,609
2024-12-19	36.500	38.700	36.000	38.150	37.395	1,789,500
2024-12-18	36.800	37.350	36.600	36.900	36.170	1,305,400
2024-12-17	37.200	37.650	36.750	36.950	36.219	1,350,050
2024-12-16	39.000	39.250	37.200	37.600	36.856	1,495,800
2024-12-13	40.150	40.150	39.050	39.050	38.277	926,300
2024-12-12	41.450	41.450	40.500	40.550	39.747	692,800
2024-12-11	39.500	41.550	39.400	40.650	39.845	2,343,700
2024-12-10	40.500	40.700	39.000	39.050	38.277	958,400
2024-12-09	38.200	40.000	37.950	39.450	38.669	1,642,900
2024-12-06	37.300	38.200	36.500	38.100	37.346	1,039,200
2024-12-05	38.200	38.450	37.000	37.600	36.856	1,143,800
2024-12-04	37.700	39.000	37.700	38.200	37.444	820,400
2024-12-03	38.000	38.950	37.600	38.200	37.444	1,461,063
2024-12-02	39.150	39.150	37.350	37.600	36.856	1,914,200
2024-11-29	38.000	39.550	38.000	39.150	38.375	1,291,700
2024-11-28	39.000	39.000	37.750	38.450	37.689	1,573,800
2024-11-27	38.500	39.350	38.450	39.000	38.228	1,312,800
2024-11-26	40.450	40.450	38.250	38.500	37.738	2,107,600
2024-11-25	41.850	43.450	41.000	41.400	40.581	7,277,025
2024-11-22	41.750	42.800	40.400	41.850	41.022	3,755,100
2024-11-21	43.150	44.500	41.300	42.550	41.708	2,913,723
2024-11-20	39.500	43.150	39.450	42.750	41.904	7,153,460
2024-11-19	34.800	39.600	34.700	39.350	38.571	4,926,900
2024-11-18	34.750	35.700	34.600	34.850	34.160	1,591,900
2024-11-15	32.300	36.850	32.300	35.500	34.797	5,646,500
2024-11-14	31.700	31.950	30.800	31.400	30.779	1,414,300
2024-11-13	32.150	32.650	31.750	32.100	31.465	1,159,500
2024-11-12	34.700	34.950	31.950	32.250	31.612	2,610,050
2024-11-11	36.250	36.350	34.800	34.950	34.258	1,295,900
2024-11-08	37.250	37.600	35.700	36.250	35.533	1,145,200
2024-11-07	34.950	37.250	33.600	36.550	35.827	3,624,900
2024-11-06	36.300	36.500	34.950	35.450	34.748	1,724,400

← NewerPage 8 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.