SouthGobi Resources Ltd. (HKG:1878)
Hong Kong · Delayed Price · Currency is HKD 1.880
-0.075 (-3.84%)
Oct 7, 2026, 4:08 PM HKT
HKG:1878 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.98 | 1.98 | 1.86 | 1.88 | 1.88 | -3.84% | 14,650 |
| Oct 6, 2026 | 1.69 | 1.98 | 1.69 | 1.96 | 1.96 | 13.01% | 34,000 |
| Oct 5, 2026 | 1.74 | 1.79 | 1.73 | 1.73 | 1.73 | -4.95% | 2,850 |
| Oct 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 4,450 |
| Sep 29, 2026 | 1.83 | 1.88 | 1.82 | 1.82 | 1.82 | - | 7,100 |
| Sep 28, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -0.27% | 66,500 |
| Sep 25, 2026 | 1.86 | 1.93 | 1.83 | 1.83 | 1.83 | -5.44% | 33,650 |
| Sep 24, 2026 | 1.91 | 1.95 | 1.85 | 1.93 | 1.93 | 4.32% | 614,650 |
| Sep 23, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 651,600 |
| Sep 22, 2026 | 1.92 | 2.00 | 1.87 | 1.87 | 1.87 | 1.63% | 27,800 |
| Sep 21, 2026 | 1.95 | 1.99 | 1.81 | 1.84 | 1.84 | -0.54% | 146,400 |
| Sep 18, 2026 | 1.80 | 2.00 | 1.80 | 1.85 | 1.85 | 3.06% | 1,022,400 |
| Sep 17, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -2.97% | 221,500 |
| Sep 16, 2026 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 2.78% | 677,850 |
| Sep 15, 2026 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | - | 556,550 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 600 |
| Sep 11, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 2.27% | 11,550 |
| Sep 10, 2026 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | -3.83% | 57,450 |
| Sep 9, 2026 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | 1.67% | 31,550 |
| Sep 8, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 119,600 |
| Sep 7, 2026 | 1.85 | 1.88 | 1.76 | 1.77 | 1.77 | -2.21% | 151,750 |
| Sep 4, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | 0.28% | 173,250 |
| Sep 3, 2026 | 1.89 | 1.89 | 1.76 | 1.81 | 1.81 | 0.28% | 322,000 |
| Sep 2, 2026 | 1.87 | 1.87 | 1.77 | 1.80 | 1.80 | -3.74% | 209,550 |
| Sep 1, 2026 | 1.92 | 2.00 | 1.80 | 1.87 | 1.87 | -1.06% | 238,950 |
| Aug 31, 2026 | 1.84 | 2.00 | 1.77 | 1.89 | 1.89 | 9.25% | 1,208,950 |
| Aug 28, 2026 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | 0.87% | 31,200 |
| Aug 27, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 16,750 |
| Aug 26, 2026 | 1.75 | 1.75 | 1.66 | 1.74 | 1.74 | 2.66% | 40,200 |
| Aug 25, 2026 | 1.76 | 1.81 | 1.69 | 1.69 | 1.69 | -3.98% | 27,800 |
| Aug 24, 2026 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | - | 29,700 |
| Aug 21, 2026 | 1.80 | 1.82 | 1.70 | 1.76 | 1.76 | - | 195,450 |
| Aug 20, 2026 | 1.72 | 1.83 | 1.72 | 1.76 | 1.76 | 2.62% | 249,950 |
| Aug 19, 2026 | 1.70 | 1.75 | 1.64 | 1.72 | 1.72 | 3.94% | 395,550 |
| Aug 18, 2026 | 1.76 | 1.76 | 1.62 | 1.65 | 1.65 | -2.08% | 133,250 |
| Aug 17, 2026 | 1.56 | 1.79 | 1.54 | 1.69 | 1.69 | 2.74% | 241,950 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.55 | 1.64 | 1.64 | 3.80% | 99,000 |
| Aug 13, 2026 | 1.79 | 1.79 | 1.57 | 1.58 | 1.58 | -4.82% | 177,350 |
| Aug 12, 2026 | 1.77 | 1.77 | 1.62 | 1.66 | 1.66 | -0.90% | 97,650 |
| Aug 11, 2026 | 1.72 | 1.83 | 1.63 | 1.68 | 1.68 | 1.21% | 299,200 |
| Aug 10, 2026 | 1.80 | 1.89 | 1.62 | 1.66 | 1.66 | -4.34% | 481,700 |
| Aug 7, 2026 | 1.67 | 1.73 | 1.64 | 1.73 | 1.73 | 2.67% | 113,550 |
| Aug 6, 2026 | 1.64 | 1.70 | 1.57 | 1.69 | 1.69 | 2.12% | 264,750 |
| Aug 5, 2026 | 1.59 | 1.69 | 1.59 | 1.65 | 1.65 | 1.85% | 70,500 |
| Aug 4, 2026 | 1.57 | 1.66 | 1.56 | 1.62 | 1.62 | 3.51% | 93,600 |
| Aug 3, 2026 | 1.61 | 1.64 | 1.57 | 1.57 | 1.57 | -2.80% | 71,400 |
| Jul 31, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 1,400 |
| Jul 30, 2026 | 1.73 | 1.73 | 1.58 | 1.61 | 1.61 | -2.42% | 16,950 |
| Jul 29, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -0.60% | 55,900 |