China Gold International Resources Corp. Ltd. (HKG:2099)
Hong Kong · Delayed Price · Currency is HKD 137.00
-4.40 (-3.11%)
Jul 9, 2026, 4:08 PM HKT
HKG:2099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 138.40 | 139.30 | 135.40 | 135.40 | - | -4.24% | 135,600 |
| 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 |
| May 18, 2026 | 158.80 | 159.90 | 154.30 | 159.40 | 159.40 | -1.48% | 2,145,820 |
| May 15, 2026 | 170.20 | 170.60 | 158.80 | 161.80 | 161.80 | -1.70% | 2,533,712 |
| May 14, 2026 | 177.90 | 177.90 | 163.70 | 164.60 | 164.60 | -7.06% | 2,325,520 |
| May 13, 2026 | 180.90 | 181.90 | 175.20 | 177.10 | 177.10 | 1.78% | 1,616,172 |
| May 12, 2026 | 179.30 | 181.90 | 173.30 | 174.00 | 174.00 | 0.52% | 1,539,788 |
| May 11, 2026 | 171.60 | 174.30 | 167.40 | 173.10 | 173.10 | 0.93% | 2,138,734 |
| May 8, 2026 | 172.30 | 173.80 | 166.60 | 171.50 | 171.50 | -1.32% | 2,331,825 |
| May 7, 2026 | 178.70 | 183.50 | 172.10 | 173.80 | 173.80 | -0.57% | 1,947,284 |
| May 6, 2026 | 165.90 | 176.90 | 162.00 | 174.80 | 174.80 | 5.88% | 2,324,454 |
| May 5, 2026 | 163.00 | 165.80 | 158.80 | 165.10 | 165.10 | -0.60% | 870,200 |
| May 4, 2026 | 165.60 | 168.60 | 162.10 | 166.10 | 166.10 | 0.30% | 791,616 |
| Apr 30, 2026 | 173.40 | 173.60 | 163.80 | 165.60 | 165.60 | -5.32% | 1,782,957 |
| Apr 29, 2026 | 170.00 | 176.50 | 166.10 | 174.90 | 174.90 | 2.58% | 1,110,160 |
| Apr 28, 2026 | 172.30 | 174.30 | 168.50 | 170.50 | 170.50 | -1.04% | 1,247,123 |
| Apr 27, 2026 | 174.80 | 174.80 | 168.20 | 172.30 | 172.30 | -0.23% | 1,119,806 |