China Gold International Resources Corp. Ltd. (HKG:2099)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
131.20
+0.70 (0.54%)
Oct 21, 2025, 4:08 PM HKT

HKG:2099 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025132.50135.50130.90131.60131.600.84%1,813,130
Oct 20, 2025130.10133.40128.20130.50130.50-1.51%2,902,718
Oct 17, 2025140.20141.00131.50132.50132.50-3.21%2,859,442
Oct 16, 2025137.10137.60132.90136.90136.900.51%3,385,381
Oct 15, 2025138.00138.70131.20136.20136.201.26%3,934,598
Oct 14, 2025149.50151.90132.40134.50134.50-6.60%6,928,836
Oct 13, 2025140.10144.50136.70144.00144.002.78%4,105,900
Oct 10, 2025149.00150.00139.20140.10140.10-9.73%6,554,182
Oct 9, 2025146.70156.60146.00155.20155.209.30%7,196,050
Oct 8, 2025142.20143.30138.40142.00142.00-1,131,628
Oct 6, 2025141.70142.70140.20142.00142.001.21%769,304
Oct 3, 2025143.50143.50136.80140.30140.30-2.23%1,225,410
Oct 2, 2025141.80144.70140.60143.50143.503.39%1,463,071
Sep 30, 2025138.50139.90136.00138.80138.801.91%3,910,702
Sep 29, 2025135.40137.90131.00136.20136.202.41%3,242,300
Sep 26, 2025136.50137.30132.00133.00133.00-2.56%2,568,404
Sep 25, 2025134.90140.00131.60136.50136.502.86%4,645,868
Sep 24, 2025135.00136.90132.00132.70132.70-2.14%2,591,486
Sep 23, 2025138.00139.80131.90135.60135.600.44%3,236,840
Sep 22, 2025136.80138.00131.50135.00135.001.28%2,510,060
Sep 19, 2025128.30133.30127.70133.30133.303.90%2,365,960
Sep 18, 2025130.60132.60125.40128.30128.30-1.91%2,880,596
Sep 17, 2025133.70133.70126.40130.80130.80-1.51%3,676,502
Sep 16, 2025137.30137.30129.00132.80132.80-0.08%2,930,800
Sep 15, 2025136.00137.40130.20132.90132.90-3.70%3,870,910
Sep 12, 2025133.30139.70132.20138.00138.003.53%3,428,400
Sep 11, 2025131.00134.80129.20133.30133.302.70%3,215,564
Sep 10, 2025125.40130.60123.40129.80129.801.17%2,874,600
Sep 9, 2025121.90131.60121.10128.30128.306.83%7,852,178
Sep 8, 2025123.00125.60117.00120.10120.10-0.41%2,987,438
Sep 5, 2025118.80121.90116.90120.60120.604.06%3,592,000
Sep 4, 2025125.20126.30112.00115.90115.90-7.43%8,002,122
Sep 3, 2025129.30133.60123.90125.20125.200.89%6,908,360
Sep 2, 2025126.00126.90119.90124.10124.101.89%4,869,040
Sep 1, 2025113.60124.70112.20121.80121.8011.33%9,118,700
Aug 29, 2025101.00113.40101.00109.40109.408.64%4,955,600
Aug 28, 2025102.70102.7099.30100.70100.70-0.40%1,757,380
Aug 27, 202599.80103.1098.20101.10101.102.69%3,621,620
Aug 26, 202589.9099.7089.0598.4598.4510.56%4,920,430
Aug 25, 202586.6590.0086.6589.0589.054.95%3,142,032
Aug 22, 202588.6088.6084.4584.8584.85-3.69%2,115,400
Aug 21, 202585.2590.4585.0088.1088.104.76%2,292,185
Aug 20, 202579.0085.0078.0084.1084.105.72%2,308,790
Aug 19, 202581.4081.5578.8079.5579.55-2.15%1,085,906
Aug 18, 202579.8082.5078.5081.3081.303.24%2,043,000
Aug 15, 202578.4079.9075.4078.7578.753.01%3,172,640
Aug 14, 202576.3077.7075.2076.4576.451.26%1,195,597
Aug 13, 202574.0075.8574.0075.5075.501.75%1,316,000
Aug 12, 202574.5074.5072.5074.2074.201.16%735,420
Aug 11, 202575.0075.0072.1573.3573.35-3.87%1,946,900