China Gold International Resources Corp. Ltd. (HKG:2099)
Hong Kong · Delayed Price · Currency is HKD 168.60
+3.70 (2.24%)
At close: Dec 5, 2025
HKG:2099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 166.60 | 169.00 | 163.20 | 168.60 | 168.60 | 2.24% | 1,479,853 |
| Dec 4, 2025 | 171.50 | 171.90 | 162.90 | 164.90 | 164.90 | -0.60% | 3,044,995 |
| Dec 3, 2025 | 163.00 | 167.70 | 161.30 | 165.90 | 165.90 | 1.47% | 2,313,800 |
| Dec 2, 2025 | 165.80 | 166.60 | 161.60 | 163.50 | 163.50 | -1.21% | 2,497,400 |
| Dec 1, 2025 | 150.50 | 165.60 | 150.50 | 165.50 | 165.50 | 11.37% | 3,475,319 |
| Nov 28, 2025 | 142.00 | 149.50 | 142.00 | 148.60 | 148.60 | 5.17% | 2,727,500 |
| Nov 27, 2025 | 140.10 | 143.50 | 139.60 | 141.30 | 141.30 | 1.73% | 1,559,400 |
| Nov 26, 2025 | 139.00 | 142.10 | 136.70 | 138.90 | 138.90 | 0.43% | 1,514,933 |
| Nov 25, 2025 | 143.00 | 143.00 | 135.80 | 138.30 | 138.30 | -0.29% | 4,685,278 |
| Nov 24, 2025 | 141.80 | 141.80 | 136.00 | 138.70 | 138.70 | 2.66% | 14,090,730 |
| Nov 21, 2025 | 136.00 | 138.20 | 134.00 | 135.10 | 135.10 | -3.02% | 2,019,231 |
| Nov 20, 2025 | 141.80 | 143.40 | 137.20 | 139.30 | 139.30 | -1.35% | 1,966,700 |
| Nov 19, 2025 | 133.90 | 141.20 | 132.00 | 141.20 | 141.20 | 8.20% | 2,461,907 |
| Nov 18, 2025 | 136.00 | 136.00 | 129.60 | 130.50 | 130.50 | -4.61% | 2,064,700 |
| Nov 17, 2025 | 140.00 | 140.00 | 134.50 | 136.80 | 136.80 | -3.32% | 2,409,936 |
| Nov 14, 2025 | 145.20 | 148.40 | 140.90 | 141.50 | 141.50 | -3.94% | 2,046,184 |
| Nov 13, 2025 | 137.70 | 148.40 | 137.70 | 147.30 | 147.30 | 7.60% | 3,293,540 |
| Nov 12, 2025 | 139.80 | 140.70 | 133.20 | 136.90 | 136.90 | -2.07% | 2,095,600 |
| Nov 11, 2025 | 140.10 | 143.10 | 137.10 | 139.80 | 139.80 | 1.97% | 2,321,100 |
| Nov 10, 2025 | 133.00 | 137.90 | 132.30 | 137.10 | 137.10 | 4.50% | 2,450,901 |
| Nov 7, 2025 | 129.90 | 133.70 | 128.50 | 131.20 | 131.20 | 1.94% | 1,486,479 |
| Nov 6, 2025 | 127.60 | 129.50 | 127.10 | 128.70 | 128.70 | 0.86% | 1,591,501 |
| Nov 5, 2025 | 121.00 | 128.20 | 120.00 | 127.60 | 127.60 | 3.15% | 1,809,414 |
| Nov 4, 2025 | 128.50 | 128.50 | 122.80 | 123.70 | 123.70 | -3.66% | 1,717,600 |
| Nov 3, 2025 | 131.50 | 131.50 | 122.60 | 128.40 | 128.40 | -2.28% | 2,425,453 |
| Oct 31, 2025 | 130.40 | 135.20 | 130.20 | 131.40 | 131.40 | 0.77% | 3,329,400 |
| Oct 30, 2025 | 127.10 | 130.80 | 125.30 | 130.40 | 130.40 | 5.33% | 2,374,636 |
| Oct 28, 2025 | 125.70 | 129.20 | 122.70 | 123.80 | 123.80 | -4.77% | 1,888,010 |
| Oct 27, 2025 | 126.50 | 130.70 | 126.00 | 130.00 | 130.00 | 3.75% | 1,549,976 |
| Oct 24, 2025 | 127.10 | 128.10 | 124.20 | 125.30 | 125.30 | 0.08% | 1,068,670 |
| Oct 23, 2025 | 127.50 | 127.50 | 121.50 | 125.20 | 125.20 | -2.03% | 1,721,050 |
| Oct 22, 2025 | 125.40 | 128.30 | 118.60 | 127.80 | 127.80 | -2.59% | 4,373,338 |
| Oct 21, 2025 | 132.50 | 135.50 | 130.30 | 131.20 | 131.20 | 0.54% | 2,315,030 |
| Oct 20, 2025 | 130.10 | 133.40 | 128.20 | 130.50 | 130.50 | -1.51% | 2,902,718 |
| Oct 17, 2025 | 140.20 | 141.00 | 131.50 | 132.50 | 132.50 | -3.21% | 2,858,842 |
| Oct 16, 2025 | 137.10 | 137.60 | 132.90 | 136.90 | 136.90 | 0.51% | 3,385,281 |
| Oct 15, 2025 | 138.00 | 138.70 | 131.20 | 136.20 | 136.20 | 1.26% | 3,932,898 |
| Oct 14, 2025 | 149.50 | 151.90 | 132.40 | 134.50 | 134.50 | -6.60% | 6,928,536 |
| Oct 13, 2025 | 140.10 | 144.50 | 136.70 | 144.00 | 144.00 | 2.78% | 4,105,900 |
| Oct 10, 2025 | 149.00 | 150.00 | 139.20 | 140.10 | 140.10 | -9.73% | 6,553,982 |
| Oct 9, 2025 | 146.70 | 156.60 | 146.00 | 155.20 | 155.20 | 9.30% | 7,196,050 |
| Oct 8, 2025 | 142.20 | 143.30 | 138.40 | 142.00 | 142.00 | - | 1,131,628 |
| Oct 6, 2025 | 141.70 | 142.70 | 140.20 | 142.00 | 142.00 | 1.21% | 769,304 |
| Oct 3, 2025 | 143.50 | 143.50 | 136.80 | 140.30 | 140.30 | -2.23% | 1,224,710 |
| Oct 2, 2025 | 141.80 | 144.70 | 140.60 | 143.50 | 143.50 | 3.39% | 1,455,371 |
| Sep 30, 2025 | 138.50 | 139.90 | 136.00 | 138.80 | 138.80 | 1.91% | 3,910,702 |
| Sep 29, 2025 | 135.40 | 137.90 | 131.00 | 136.20 | 136.20 | 2.41% | 3,242,300 |
| Sep 26, 2025 | 136.50 | 137.30 | 132.00 | 133.00 | 133.00 | -2.56% | 2,568,404 |
| Sep 25, 2025 | 134.90 | 140.00 | 131.60 | 136.50 | 136.50 | 2.86% | 4,645,868 |
| Sep 24, 2025 | 135.00 | 136.90 | 132.00 | 132.70 | 132.70 | -2.14% | 2,591,486 |