China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 210.00 | 211.80 | 198.30 | 201.60 | 201.60 | 1,802,528 |
| 2026-10-16 | 208.00 | 216.00 | 205.20 | 214.00 | 214.00 | 1,405,680 |
| 2026-10-15 | 206.20 | 211.00 | 203.20 | 207.20 | 207.20 | 1,405,769 |
| 2026-10-14 | 214.60 | 216.20 | 208.80 | 210.80 | 210.80 | 1,188,771 |
| 2026-10-13 | 211.80 | 219.80 | 206.40 | 217.40 | 217.40 | 1,133,863 |
| 2026-10-12 | 219.60 | 220.40 | 211.00 | 211.80 | 211.80 | 918,526 |
| 2026-10-09 | 213.00 | 222.20 | 211.00 | 218.20 | 218.20 | 1,776,943 |
| 2026-10-08 | 216.00 | 217.60 | 207.00 | 210.00 | 210.00 | 1,282,988 |
| 2026-10-07 | 219.60 | 219.60 | 213.60 | 215.20 | 215.20 | 406,968 |
| 2026-10-06 | 219.60 | 219.60 | 214.20 | 215.40 | 215.40 | 291,963 |
| 2026-10-05 | 217.00 | 219.80 | 214.00 | 216.20 | 216.20 | 591,116 |
| 2026-10-02 | 221.60 | 221.60 | 213.00 | 217.00 | 217.00 | 751,046 |
| 2026-09-30 | 222.00 | 223.80 | 218.00 | 220.40 | 220.40 | 1,590,725 |
| 2026-09-29 | 216.00 | 223.20 | 214.00 | 220.80 | 220.80 | 1,559,354 |
| 2026-09-28 | 217.80 | 219.80 | 214.20 | 218.40 | 218.40 | 1,520,085 |
| 2026-09-25 | 218.00 | 224.80 | 218.00 | 222.60 | 222.60 | 289,604 |
| 2026-09-24 | 226.00 | 227.80 | 220.00 | 223.20 | 223.20 | 1,775,555 |
| 2026-09-23 | 233.80 | 234.80 | 226.40 | 227.80 | 227.80 | 1,272,618 |
| 2026-09-22 | 238.00 | 238.00 | 224.00 | 228.40 | 228.40 | 3,449,885 |
| 2026-09-21 | 248.60 | 250.60 | 230.20 | 234.20 | 234.20 | 4,803,190 |
Page 1 of 1 · 20 trading days
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.