SouthGobi Resources Ltd. (HKG:1878)
Hong Kong · Delayed Price · Currency is HKD 1.740
+0.080 (4.82%)
Jul 24, 2026, 4:08 PM HKT
HKG:1878 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.82 | 1.83 | 1.73 | 1.73 | - | 4.22% | 3,300 |
| Jul 23, 2026 | 1.84 | 1.84 | 1.66 | 1.66 | 1.66 | 0.61% | 4,100 |
| Jul 22, 2026 | 1.81 | 1.81 | 1.65 | 1.65 | 1.65 | -1.79% | 84,400 |
| Jul 21, 2026 | 1.69 | 1.77 | 1.68 | 1.68 | 1.68 | 1.20% | 35,850 |
| Jul 20, 2026 | 1.70 | 1.73 | 1.62 | 1.66 | 1.66 | 0.61% | 33,050 |
| Jul 17, 2026 | 1.85 | 1.85 | 1.64 | 1.65 | 1.65 | -2.94% | 23,450 |
| Jul 16, 2026 | 1.70 | 1.77 | 1.61 | 1.70 | 1.70 | -3.41% | 74,850 |
| Jul 15, 2026 | 1.84 | 1.84 | 1.78 | 1.76 | 1.76 | 4.14% | 100 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.62 | 1.69 | 1.69 | -1.17% | 73,850 |
| Jul 13, 2026 | 1.76 | 1.76 | 1.61 | 1.71 | 1.71 | -2.84% | 164,500 |
| Jul 10, 2026 | 1.79 | 1.94 | 1.74 | 1.76 | 1.76 | 2.33% | 38,500 |
| Jul 9, 2026 | 1.57 | 1.75 | 1.57 | 1.72 | 1.72 | 2.38% | 15,300 |
| Jul 8, 2026 | 1.63 | 1.75 | 1.49 | 1.68 | 1.68 | -0.59% | 76,450 |
| Jul 7, 2026 | 1.61 | 1.80 | 1.61 | 1.69 | 1.69 | -3.43% | 73,500 |
| Jul 6, 2026 | 1.61 | 1.80 | 1.61 | 1.75 | 1.75 | 1.16% | 84,050 |
| Jul 3, 2026 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -2.26% | 17,950 |
| Jul 2, 2026 | 1.74 | 1.84 | 1.66 | 1.77 | 1.77 | 1.72% | 234,350 |
| Jun 30, 2026 | 1.79 | 1.79 | 1.51 | 1.74 | 1.74 | 2.35% | 283,550 |
| Jun 29, 2026 | 1.61 | 2.12 | 1.61 | 1.70 | 1.70 | 11.84% | 373,650 |
| Jun 26, 2026 | 1.55 | 1.62 | 1.48 | 1.52 | 1.52 | -1.94% | 471,900 |
| Jun 25, 2026 | 1.65 | 1.72 | 1.50 | 1.55 | 1.55 | -10.40% | 185,300 |
| Jun 24, 2026 | 1.62 | 1.83 | 1.62 | 1.73 | 1.73 | 2.98% | 45,050 |
| Jun 23, 2026 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | -2.33% | 51,800 |
| Jun 22, 2026 | 1.81 | 1.81 | 1.63 | 1.72 | 1.72 | -7.53% | 141,950 |
| Jun 18, 2026 | 1.80 | 1.91 | 1.77 | 1.86 | 1.86 | -2.11% | 109,800 |
| Jun 17, 2026 | 1.99 | 1.99 | 1.89 | 1.90 | 1.90 | -0.52% | 57,700 |
| Jun 16, 2026 | 1.99 | 1.99 | 1.89 | 1.91 | 1.91 | -2.55% | 239,500 |
| Jun 15, 2026 | 2.03 | 2.04 | 1.93 | 1.96 | 1.96 | -6.22% | 524,200 |
| Jun 12, 2026 | 2.20 | 2.22 | 2.06 | 2.09 | 2.09 | -3.69% | 112,600 |
| Jun 11, 2026 | 2.13 | 2.19 | 2.09 | 2.17 | 2.17 | 3.83% | 1,126,750 |
| Jun 10, 2026 | 2.09 | 2.12 | 2.00 | 2.09 | 2.09 | - | 1,197,700 |
| Jun 9, 2026 | 2.02 | 2.10 | 1.96 | 2.09 | 2.09 | 5.56% | 579,000 |
| Jun 8, 2026 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 635,550 |
| Jun 5, 2026 | 1.96 | 1.99 | 1.96 | 1.97 | 1.97 | 1.55% | 634,950 |
| Jun 4, 2026 | 2.02 | 2.02 | 1.93 | 1.94 | 1.94 | -1.02% | 359,800 |
| Jun 3, 2026 | 1.96 | 2.09 | 1.91 | 1.96 | 1.96 | 0.51% | 165,200 |
| Jun 2, 2026 | 2.00 | 2.15 | 1.90 | 1.95 | 1.95 | 1.04% | 571,200 |
| Jun 1, 2026 | 1.91 | 1.93 | 1.83 | 1.93 | 1.93 | 3.21% | 477,400 |
| May 29, 2026 | 1.75 | 1.87 | 1.73 | 1.87 | 1.87 | 2.75% | 94,700 |
| May 28, 2026 | 1.90 | 1.95 | 1.79 | 1.82 | 1.82 | -4.21% | 974,950 |
| May 27, 2026 | 1.79 | 1.97 | 1.79 | 1.90 | 1.90 | 2.70% | 428,350 |
| May 26, 2026 | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | -2.63% | 206,400 |
| May 22, 2026 | 1.88 | 1.90 | 1.85 | 1.90 | 1.90 | -0.52% | 21,850 |
| May 21, 2026 | 2.10 | 2.10 | 1.90 | 1.91 | 1.91 | -1.55% | 687,300 |
| May 20, 2026 | 1.88 | 1.99 | 1.88 | 1.94 | 1.94 | -1.02% | 550,700 |
| May 19, 2026 | 2.06 | 2.06 | 1.86 | 1.96 | 1.96 | -1.01% | 219,300 |
| May 18, 2026 | 2.00 | 2.04 | 1.83 | 1.98 | 1.98 | -1.98% | 698,450 |
| May 15, 2026 | 2.10 | 2.11 | 2.00 | 2.02 | 2.02 | -0.98% | 1,274,350 |
| May 14, 2026 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -1.45% | 31,800 |
| May 13, 2026 | 2.09 | 2.09 | 2.03 | 2.07 | 2.07 | - | 404,250 |