China Gold International Resources Corp. Ltd. (HKG:2099)
Hong Kong · Delayed Price · Currency is HKD 218.40
-4.20 (-1.89%)
Sep 28, 2026, 4:08 PM HKT
HKG:2099 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 217.80 | 219.80 | 214.20 | 218.40 | - | -1.89% | 1,520,685 |
| Sep 25, 2026 | 218.00 | 224.80 | 218.00 | 222.60 | 222.60 | -0.27% | 289,604 |
| Sep 24, 2026 | 226.00 | 227.80 | 220.00 | 223.20 | 223.20 | -2.02% | 1,775,555 |
| Sep 23, 2026 | 233.80 | 234.80 | 226.40 | 227.80 | 227.80 | -0.26% | 1,272,618 |
| Sep 22, 2026 | 238.00 | 238.00 | 224.00 | 228.40 | 228.40 | -2.48% | 3,449,885 |
| Sep 21, 2026 | 248.60 | 250.60 | 230.20 | 234.20 | 234.20 | -6.62% | 4,803,190 |
| Sep 18, 2026 | 253.60 | 256.00 | 246.20 | 250.80 | 250.80 | 1.62% | 1,849,194 |
| Sep 17, 2026 | 252.60 | 253.80 | 238.60 | 246.80 | 246.80 | -3.82% | 2,896,052 |
| Sep 16, 2026 | 249.80 | 256.60 | 245.80 | 256.60 | 256.60 | 3.72% | 1,809,102 |
| Sep 15, 2026 | 258.20 | 258.20 | 243.80 | 247.40 | 247.40 | -4.18% | 4,467,944 |
| Sep 14, 2026 | 260.00 | 267.80 | 256.20 | 258.20 | 258.20 | -3.15% | 1,263,427 |
| Sep 11, 2026 | 256.80 | 268.40 | 253.40 | 266.60 | 266.60 | -1.62% | 2,246,881 |
| Sep 10, 2026 | 276.00 | 276.40 | 268.40 | 271.00 | 271.00 | -1.95% | 1,476,163 |
| Sep 9, 2026 | 266.00 | 280.60 | 265.80 | 276.40 | 276.40 | 3.91% | 2,094,970 |
| Sep 8, 2026 | 261.00 | 270.60 | 261.00 | 266.00 | 266.00 | 2.86% | 1,477,332 |
| 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 |