China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	36.300	36.500	34.950	35.450	34.748	1,724,400
2024-11-05	36.500	37.150	35.950	36.350	35.631	980,600
2024-11-04	35.900	37.050	35.600	36.750	36.023	1,347,400
2024-11-01	36.400	37.050	35.800	36.050	35.337	3,300,700
2024-10-31	38.000	38.150	35.550	36.400	35.680	3,253,144
2024-10-30	37.450	38.700	37.250	37.950	37.199	2,098,744
2024-10-29	37.600	37.600	36.350	36.900	36.170	1,450,600
2024-10-28	37.150	38.000	36.700	37.100	36.366	2,245,800
2024-10-25	37.200	37.450	36.650	37.100	36.366	3,822,100
2024-10-24	37.100	37.350	36.650	37.050	36.317	1,255,600
2024-10-23	39.350	39.350	37.500	37.800	37.052	1,465,700
2024-10-22	37.150	39.150	36.600	38.700	37.934	3,598,600
2024-10-21	36.200	37.650	35.600	37.150	36.415	4,691,700
2024-10-18	34.600	36.900	34.500	35.250	34.552	2,259,200
2024-10-17	34.600	34.900	33.700	34.100	33.425	1,203,100
2024-10-16	34.900	35.000	33.500	34.300	33.621	1,919,500
2024-10-15	35.400	35.400	33.250	33.500	32.837	2,088,500
2024-10-14	33.100	35.600	33.100	35.400	34.699	2,859,266
2024-10-10	31.600	33.650	31.550	33.000	32.347	2,702,800
2024-10-09	32.400	33.050	29.950	31.200	30.583	3,308,600
2024-10-08	37.100	37.450	32.300	32.600	31.955	6,869,568
2024-10-07	36.500	37.100	35.800	36.950	36.219	1,215,000
2024-10-04	35.950	36.500	35.100	36.500	35.778	1,039,178
2024-10-03	37.150	37.300	35.050	35.950	35.239	715,275
2024-10-02	37.850	38.000	36.000	37.250	36.513	1,857,900
2024-09-30	37.300	37.950	35.250	36.500	35.778	5,396,400
2024-09-27	36.000	37.500	36.000	36.750	36.023	3,771,500
2024-09-26	34.700	35.300	33.650	35.250	34.552	2,686,100
2024-09-25	36.700	36.950	34.300	34.600	33.915	3,117,600
2024-09-24	34.350	35.150	33.650	34.900	34.209	1,579,600
2024-09-23	33.700	34.400	33.400	33.700	33.033	1,610,500
2024-09-20	32.600	34.150	32.100	33.550	32.886	11,563,400
2024-09-19	31.050	32.250	30.550	32.250	31.612	4,168,400
2024-09-17	31.150	32.400	31.150	31.850	31.220	851,100
2024-09-16	29.900	31.650	29.900	31.150	30.534	1,084,000
2024-09-13	29.500	30.400	29.050	29.900	29.308	2,771,477
2024-09-12	29.150	29.300	28.000	28.400	27.838	1,476,900
2024-09-11	28.800	29.150	28.100	28.950	28.377	1,643,345
2024-09-10	30.400	30.600	29.150	29.350	28.769	1,674,603
2024-09-09	30.500	30.550	28.500	30.250	29.651	3,325,300
2024-09-05	31.000	31.700	29.300	29.900	29.308	3,043,500
2024-09-04	34.350	34.350	30.500	30.950	30.337	4,550,100
2024-09-03	34.550	35.000	33.700	34.400	33.719	1,266,100
2024-09-02	37.500	37.500	34.400	34.550	33.866	3,913,300
2024-08-30	37.950	37.950	36.300	37.500	36.758	1,862,300
2024-08-29	37.650	37.950	37.300	37.800	37.052	1,079,200
2024-08-28	39.700	39.700	37.500	38.000	37.248	1,734,900
2024-08-27	40.650	40.850	36.550	39.200	38.424	4,647,200
2024-08-26	41.700	41.900	40.600	40.850	40.042	761,000
2024-08-23	41.200	41.300	40.450	40.700	39.894	597,600
2024-08-22	41.750	42.100	40.800	41.600	40.777	386,800
2024-08-21	41.550	42.700	41.050	41.750	40.924	631,100
2024-08-20	41.500	42.000	40.550	41.600	40.777	907,900
2024-08-19	41.000	43.100	40.750	41.150	40.336	1,450,000
2024-08-16	41.300	42.000	39.600	40.100	39.306	1,723,400
2024-08-15	40.050	41.000	39.700	40.900	40.091	924,800
2024-08-14	42.000	42.000	39.850	41.000	40.189	749,500
2024-08-13	43.000	43.100	41.500	41.700	40.875	794,800
2024-08-12	41.450	42.300	40.800	42.100	41.267	461,800
2024-08-09	41.750	42.450	41.100	41.700	40.875	491,900

← NewerPage 9 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.