China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	20.200	20.800	19.920	20.200	18.504	680,600
2022-11-21	21.150	21.150	19.840	20.200	18.504	771,200
2022-11-18	21.600	21.600	20.500	20.800	19.053	642,500
2022-11-17	21.700	21.700	20.950	21.100	19.328	813,200
2022-11-16	21.550	22.250	21.200	21.700	19.878	1,370,400
2022-11-15	21.800	22.000	20.800	21.500	19.694	1,928,584
2022-11-14	22.500	22.600	21.500	21.850	20.015	975,600
2022-11-11	21.550	22.750	21.550	22.000	20.152	3,810,200
2022-11-10	21.250	21.250	20.000	20.600	18.870	829,400
2022-11-09	21.000	22.900	21.000	21.300	19.511	1,927,900
2022-11-08	20.850	20.850	19.940	20.550	18.824	750,400
2022-11-07	20.350	21.400	20.350	20.650	18.916	1,513,400
2022-11-04	19.440	19.860	19.260	19.620	17.972	1,000,200
2022-11-03	20.400	20.400	19.280	19.440	17.807	596,200
2022-11-02	19.720	20.700	19.540	20.550	18.824	641,400
2022-11-01	18.520	19.620	18.300	19.580	17.936	817,700
2022-10-31	18.760	18.860	17.800	18.260	16.726	1,193,900
2022-10-28	18.520	18.720	18.260	18.600	17.038	808,300
2022-10-27	18.720	19.180	18.240	18.660	17.093	659,300
2022-10-26	17.120	18.120	17.120	18.000	16.488	612,000
2022-10-25	17.180	17.560	16.940	17.120	15.682	358,600
2022-10-24	18.000	18.620	17.100	17.240	15.792	839,200
2022-10-21	17.680	18.800	17.440	18.360	16.818	344,900
2022-10-20	17.360	18.000	17.100	17.760	16.268	1,068,100
2022-10-19	18.320	18.640	17.820	17.920	16.415	379,800
2022-10-18	18.480	18.680	18.220	18.480	16.928	474,700
2022-10-17	18.420	18.420	17.260	18.380	16.836	662,700
2022-10-14	18.200	18.460	17.980	18.320	16.781	302,500
2022-10-13	18.500	18.540	17.920	18.040	16.525	433,100
2022-10-12	18.360	18.600	17.900	18.480	16.928	492,500
2022-10-11	19.000	19.000	18.100	18.260	16.726	506,200
2022-10-10	19.900	19.900	18.580	18.700	17.130	1,313,300
2022-10-07	20.150	20.150	19.780	19.900	18.229	181,400
2022-10-06	20.350	20.700	20.100	20.150	18.458	225,300
2022-10-05	20.600	20.600	20.200	20.400	18.687	340,000
2022-10-03	19.800	20.050	19.420	19.800	18.137	190,600
2022-09-30	20.550	20.600	19.800	19.960	18.284	292,500
2022-09-29	20.500	20.600	19.460	19.700	18.046	357,000
2022-09-28	21.250	21.250	19.860	19.960	18.284	776,781
2022-09-27	21.050	21.250	20.450	21.250	19.465	471,400
2022-09-26	21.100	21.500	20.150	21.100	19.328	905,819
2022-09-23	22.400	22.400	21.550	21.650	19.832	327,000
2022-09-22	21.300	22.400	21.300	22.000	20.152	347,300
2022-09-21	22.100	22.200	21.750	22.100	20.244	275,100
2022-09-20	22.550	22.750	22.200	22.200	20.336	248,700
2022-09-19	22.850	22.850	22.250	22.300	20.427	284,600
2022-09-16	23.700	24.000	22.350	22.550	20.656	831,100
2022-09-15	24.900	25.100	24.100	24.300	22.259	1,295,400
2022-09-14	23.500	25.000	23.450	24.900	22.809	1,332,000
2022-09-13	24.250	24.750	23.900	24.450	22.397	1,180,800
2022-09-09	22.050	24.150	22.000	23.900	21.893	2,357,400
2022-09-08	21.900	22.200	21.700	22.100	20.244	299,500
2022-09-07	21.750	22.250	21.650	22.000	20.152	402,100
2022-09-06	22.150	22.400	22.050	22.150	20.290	276,900
2022-09-05	21.500	22.250	21.500	21.900	20.061	363,100
2022-09-02	22.550	22.700	21.900	22.000	20.152	449,500
2022-09-01	22.150	23.050	22.150	22.900	20.977	221,000
2022-08-31	22.450	22.750	22.350	22.500	20.610	324,000
2022-08-30	22.800	22.950	22.650	22.950	21.023	117,900
2022-08-29	23.100	23.100	22.450	22.950	21.023	248,900

← NewerPage 17 of 21 · 1,234 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.