China Gold International Resources Corp. Ltd. (HKG:2099)
Hong Kong · Delayed Price · Currency is HKD 265.40
+6.80 (2.63%)
Sep 8, 2026, 1:44 PM HKT
HKG:2099 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 255.80 | 267.40 | 255.00 | 258.60 | 258.60 | -0.39% | 1,450,093 |
| Sep 4, 2026 | 266.00 | 266.20 | 254.80 | 259.60 | 259.60 | 0.46% | 2,086,707 |
| Sep 3, 2026 | 258.00 | 267.60 | 256.80 | 258.40 | 258.40 | 1.41% | 1,575,519 |
| Sep 2, 2026 | 245.80 | 256.40 | 236.80 | 254.80 | 254.80 | -0.16% | 4,470,429 |
| Sep 1, 2026 | 260.00 | 267.00 | 253.80 | 255.20 | 255.20 | -0.39% | 2,508,996 |
| Aug 31, 2026 | 256.00 | 259.00 | 246.40 | 256.20 | 256.20 | -6.29% | 4,116,115 |
| Aug 28, 2026 | 255.40 | 274.20 | 252.20 | 273.40 | 273.40 | 7.72% | 2,884,991 |
| Aug 27, 2026 | 256.00 | 261.40 | 252.20 | 253.80 | 253.80 | -0.94% | 1,837,985 |
| Aug 26, 2026 | 254.00 | 267.80 | 251.00 | 256.20 | 256.20 | 1.51% | 2,273,994 |
| Aug 25, 2026 | 251.60 | 256.60 | 249.00 | 252.40 | 252.40 | 0.32% | 1,888,106 |
| Aug 24, 2026 | 266.40 | 268.00 | 246.00 | 251.60 | 251.60 | -3.53% | 4,391,390 |
| Aug 21, 2026 | 251.00 | 261.00 | 247.00 | 260.80 | 260.80 | 5.59% | 2,153,656 |
| Aug 20, 2026 | 246.00 | 255.60 | 244.20 | 247.00 | 247.00 | 7.30% | 2,994,994 |
| Aug 19, 2026 | 225.00 | 239.00 | 221.40 | 230.20 | 230.20 | -0.17% | 2,855,487 |
| Aug 18, 2026 | 222.00 | 231.40 | 221.00 | 230.60 | 230.60 | 4.34% | 1,992,906 |
| Aug 17, 2026 | 221.00 | 226.80 | 219.00 | 221.00 | 221.00 | 2.98% | 3,316,668 |
| Aug 14, 2026 | 192.00 | 216.00 | 188.10 | 214.60 | 214.60 | 14.64% | 6,783,078 |
| Aug 13, 2026 | 204.00 | 205.00 | 184.90 | 187.20 | 187.20 | -7.69% | 4,935,582 |
| Aug 12, 2026 | 205.00 | 206.00 | 200.20 | 202.80 | 202.80 | 1.30% | 1,635,807 |
| Aug 11, 2026 | 215.80 | 219.20 | 197.70 | 200.20 | 200.20 | -5.57% | 4,918,364 |
| Aug 10, 2026 | 210.60 | 214.40 | 206.60 | 212.00 | 212.00 | -0.84% | 3,517,342 |
| Aug 7, 2026 | 205.60 | 216.20 | 201.00 | 213.80 | 213.80 | 3.99% | 3,057,664 |
| Aug 6, 2026 | 213.00 | 218.80 | 202.40 | 205.60 | 205.60 | 0.10% | 5,775,905 |
| Aug 5, 2026 | 186.00 | 206.00 | 184.70 | 205.40 | 205.40 | 13.11% | 4,510,907 |
| Aug 4, 2026 | 180.00 | 181.90 | 175.60 | 181.60 | 181.60 | 2.02% | 2,128,633 |
| Aug 3, 2026 | 175.90 | 178.70 | 171.10 | 178.00 | 178.00 | 1.19% | 1,705,175 |
| Jul 31, 2026 | 179.80 | 181.00 | 172.00 | 175.90 | 175.90 | 0.34% | 3,050,369 |
| Jul 30, 2026 | 179.00 | 185.20 | 174.40 | 175.30 | 175.30 | -0.40% | 3,093,403 |
| 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 |