China Gold International Resources Corp. Ltd. (HKG:2099)
Hong Kong · Delayed Price · Currency is HKD 180.30
+4.30 (2.44%)
Jul 30, 2026, 10:55 AM HKT
HKG:2099 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 172.60 | 176.70 | 169.00 | 176.00 | - | - | 2,229,039 |
| Jul 29, 2026 | 172.60 | 176.70 | 169.00 | 176.00 | 176.00 | 2.44% | 2,228,239 |
| Jul 28, 2026 | 165.00 | 174.80 | 165.00 | 171.80 | 171.80 | 0.94% | 1,898,285 |
| Jul 27, 2026 | 173.00 | 173.70 | 167.50 | 170.20 | 170.20 | 1.61% | 1,885,792 |
| Jul 24, 2026 | 169.90 | 169.90 | 164.30 | 167.50 | 167.50 | -4.39% | 2,409,495 |
| Jul 23, 2026 | 171.00 | 182.60 | 169.20 | 175.20 | 175.20 | 1.62% | 4,286,860 |
| Jul 22, 2026 | 161.00 | 174.50 | 161.00 | 172.40 | 172.40 | 9.32% | 4,525,124 |
| Jul 21, 2026 | 141.70 | 158.60 | 141.70 | 157.70 | 157.70 | 10.67% | 2,899,306 |
| Jul 20, 2026 | 138.80 | 142.50 | 136.40 | 142.50 | 142.50 | 3.79% | 1,539,273 |
| Jul 17, 2026 | 142.00 | 142.00 | 133.30 | 137.30 | 137.30 | -4.79% | 2,096,997 |
| Jul 16, 2026 | 142.50 | 146.60 | 140.50 | 144.20 | 144.20 | 1.19% | 1,703,200 |
| Jul 15, 2026 | 149.40 | 150.80 | 140.80 | 142.50 | 142.50 | -4.17% | 3,023,514 |
| Jul 14, 2026 | 138.40 | 149.60 | 135.40 | 148.70 | 148.70 | 6.52% | 3,110,010 |
| Jul 13, 2026 | 137.20 | 142.00 | 134.60 | 139.60 | 139.60 | 0.50% | 1,933,003 |
| Jul 10, 2026 | 140.60 | 143.00 | 136.50 | 138.90 | 138.90 | 1.39% | 2,038,199 |
| Jul 9, 2026 | 139.30 | 139.30 | 131.30 | 137.00 | 137.00 | -3.11% | 2,923,986 |
| Jul 8, 2026 | 138.40 | 144.80 | 137.00 | 141.40 | 141.40 | 1.14% | 2,194,281 |
| Jul 7, 2026 | 143.50 | 145.70 | 138.30 | 139.80 | 139.80 | -4.38% | 1,867,016 |
| Jul 6, 2026 | 144.60 | 149.80 | 143.50 | 146.20 | 146.20 | 1.95% | 2,361,483 |
| Jul 3, 2026 | 143.00 | 149.40 | 141.00 | 143.40 | 143.40 | 5.05% | 4,756,094 |
| Jul 2, 2026 | 134.00 | 143.90 | 130.10 | 136.50 | 136.50 | 11.43% | 6,004,113 |
| Jun 30, 2026 | 119.00 | 123.60 | 117.40 | 122.50 | 122.50 | -0.49% | 1,991,106 |
| Jun 29, 2026 | 118.00 | 124.50 | 117.00 | 123.10 | 123.10 | 6.03% | 2,427,629 |
| Jun 26, 2026 | 120.20 | 120.20 | 110.00 | 116.10 | 116.10 | -1.78% | 4,419,675 |
| Jun 25, 2026 | 123.40 | 125.40 | 115.60 | 118.20 | 118.20 | -8.30% | 4,301,989 |
| Jun 24, 2026 | 130.00 | 131.70 | 126.00 | 128.90 | 128.90 | -1.38% | 1,871,906 |
| Jun 23, 2026 | 143.00 | 143.00 | 130.30 | 130.70 | 130.70 | -8.79% | 2,262,119 |
| Jun 22, 2026 | 144.80 | 146.00 | 138.10 | 143.30 | 143.30 | -2.45% | 2,261,589 |
| Jun 18, 2026 | 154.20 | 155.50 | 144.10 | 146.90 | 146.90 | -7.03% | 3,954,365 |
| Jun 17, 2026 | 157.30 | 161.40 | 156.00 | 158.00 | 158.00 | 0.51% | 786,110 |
| Jun 16, 2026 | 161.00 | 163.80 | 155.50 | 157.20 | 157.20 | -2.00% | 1,058,304 |
| Jun 15, 2026 | 157.60 | 162.40 | 157.60 | 160.40 | 160.40 | 6.72% | 2,886,175 |
| Jun 12, 2026 | 144.00 | 151.50 | 141.80 | 150.30 | 150.30 | 8.76% | 2,820,053 |
| Jun 11, 2026 | 132.70 | 138.20 | 131.40 | 138.20 | 138.20 | 1.10% | 2,444,072 |
| Jun 10, 2026 | 137.00 | 138.00 | 132.40 | 136.70 | 136.70 | -2.77% | 1,784,370 |
| Jun 9, 2026 | 137.20 | 141.60 | 134.90 | 140.60 | 140.60 | 2.48% | 1,706,460 |
| Jun 8, 2026 | 140.10 | 142.50 | 135.90 | 137.20 | 137.20 | -6.54% | 3,034,567 |
| Jun 5, 2026 | 149.10 | 151.50 | 145.30 | 146.80 | 146.80 | -2.46% | 1,275,087 |
| Jun 4, 2026 | 153.30 | 153.30 | 148.30 | 150.50 | 150.50 | -3.15% | 1,339,014 |
| Jun 3, 2026 | 154.30 | 157.80 | 151.70 | 155.40 | 155.40 | -0.77% | 1,342,235 |
| Jun 2, 2026 | 151.10 | 156.70 | 148.40 | 156.60 | 156.60 | 4.33% | 1,696,632 |
| Jun 1, 2026 | 150.20 | 151.90 | 147.10 | 150.10 | 150.10 | -0.07% | 1,468,800 |
| May 29, 2026 | 154.30 | 154.90 | 147.90 | 150.20 | 150.20 | 0.13% | 2,134,875 |
| May 28, 2026 | 156.80 | 157.00 | 146.30 | 150.00 | 150.00 | -6.43% | 3,093,326 |
| May 27, 2026 | 165.30 | 166.40 | 159.10 | 160.30 | 160.30 | -2.20% | 1,320,677 |
| May 26, 2026 | 158.60 | 165.60 | 155.70 | 163.90 | 163.90 | 3.41% | 1,369,981 |
| May 22, 2026 | 152.40 | 159.20 | 151.50 | 158.50 | 158.50 | 4.07% | 1,174,665 |
| May 21, 2026 | 158.60 | 158.60 | 151.10 | 152.30 | 152.30 | -1.23% | 986,324 |
| May 20, 2026 | 153.80 | 155.90 | 149.70 | 154.20 | 154.20 | - | 2,145,200 |
| May 19, 2026 | 160.00 | 160.00 | 150.00 | 154.20 | 154.20 | -3.26% | 2,645,524 |