SouthGobi Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.190	1.400	1.190	1.350	1.350	68,900
2022-02-28	1.300	1.400	1.300	1.350	1.350	650
2022-02-25	1.350	1.350	1.270	1.340	1.340	102,550
2022-02-24	1.370	1.390	1.280	1.360	1.360	73,650
2022-02-23	1.340	1.370	1.340	1.370	1.370	3,700
2022-02-22	1.400	1.400	1.260	1.370	1.370	112,650
2022-02-21	1.400	1.420	1.400	1.400	1.400	31,600
2022-02-18	1.420	1.450	1.410	1.420	1.420	66,050
2022-02-17	1.410	1.440	1.410	1.410	1.410	11,550
2022-02-16	1.400	1.430	1.400	1.400	1.400	15,200
2022-02-15	1.400	1.440	1.400	1.400	1.400	160,500
2022-02-14	1.440	1.450	1.400	1.400	1.400	165,750
2022-02-11	1.400	1.470	1.400	1.430	1.430	107,350
2022-02-10	1.400	1.430	1.400	1.400	1.400	401,850
2022-02-09	1.370	1.470	1.350	1.400	1.400	868,800
2022-02-08	1.370	1.370	1.310	1.310	1.310	950
2022-02-07	1.340	1.370	1.310	1.370	1.370	166,850
2022-02-04	1.330	1.340	1.280	1.330	1.330	9,200
2022-01-31	1.330	1.330	1.330	1.330	1.330	0
2022-01-28	1.300	1.330	1.290	1.330	1.330	134,250
2022-01-27	1.320	1.340	1.310	1.340	1.340	174,650
2022-01-26	1.340	1.370	1.320	1.320	1.320	82,250
2022-01-25	1.350	1.350	1.300	1.310	1.310	55,000
2022-01-24	1.290	1.350	1.290	1.350	1.350	251,050
2022-01-21	1.300	1.340	1.290	1.330	1.330	71,200
2022-01-20	1.320	1.370	1.280	1.300	1.300	165,250
2022-01-19	1.270	1.340	1.270	1.340	1.340	26,800
2022-01-18	1.330	1.380	1.310	1.330	1.330	83,650
2022-01-17	1.350	1.360	1.330	1.330	1.330	235,000
2022-01-14	1.290	1.350	1.290	1.350	1.350	43,300
2022-01-13	1.310	1.330	1.260	1.260	1.260	113,900
2022-01-12	1.350	1.350	1.310	1.310	1.310	100
2022-01-11	1.310	1.380	1.290	1.290	1.290	680,750
2022-01-10	1.300	1.350	1.300	1.310	1.310	120,950
2022-01-07	1.390	1.390	1.300	1.300	1.300	59,750
2022-01-06	1.340	1.400	1.300	1.330	1.330	413,750
2022-01-05	1.330	1.400	1.320	1.400	1.400	672,100
2022-01-04	1.310	1.500	1.300	1.300	1.300	786,300
2022-01-03	1.200	1.250	1.160	1.240	1.240	115,650
2021-12-31	1.200	1.200	1.200	1.200	1.200	200
2021-12-30	1.220	1.250	1.190	1.240	1.240	152,700
2021-12-29	1.200	1.230	1.190	1.220	1.220	271,150
2021-12-28	1.210	1.210	1.190	1.200	1.200	13,450
2021-12-24	1.220	1.220	1.220	1.220	1.220	0
2021-12-23	1.220	1.230	1.190	1.220	1.220	85,600
2021-12-22	1.220	1.220	1.170	1.200	1.200	73,250
2021-12-21	1.230	1.260	1.180	1.230	1.230	105,850
2021-12-20	1.200	1.270	1.190	1.190	1.190	226,600
2021-12-17	1.270	1.290	1.140	1.240	1.240	190,250
2021-12-16	1.170	1.260	1.170	1.230	1.230	6,550
2021-12-15	1.260	1.260	1.150	1.160	1.160	213,750
2021-12-14	1.270	1.280	1.220	1.260	1.260	107,950
2021-12-13	1.250	1.290	1.200	1.290	1.290	179,450
2021-12-10	1.170	1.290	1.170	1.250	1.250	730,350
2021-12-09	1.000	1.200	1.000	1.170	1.170	415,400
2021-12-08	1.180	1.230	0.990	1.010	1.010	634,950
2021-12-07	1.120	1.200	1.100	1.100	1.100	29,150
2021-12-06	1.130	1.140	1.100	1.120	1.120	59,350
2021-12-03	1.130	1.230	1.130	1.180	1.180	40,550
2021-12-02	1.180	1.200	1.140	1.200	1.200	113,600

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.