China Gold International Resources Corp. Ltd. (HKG:2099)
Hong Kong · Delayed Price · Currency is HKD 214.00
+6.80 (3.28%)
Oct 16, 2026, 4:08 PM HKT
HKG:2099 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 208.00 | 216.00 | 205.20 | 214.00 | 214.00 | 3.28% | 1,405,680 |
| Oct 15, 2026 | 206.20 | 211.00 | 203.20 | 207.20 | 207.20 | -1.71% | 1,405,769 |
| Oct 14, 2026 | 214.60 | 216.20 | 208.80 | 210.80 | 210.80 | -3.04% | 1,188,771 |
| Oct 13, 2026 | 211.80 | 219.80 | 206.40 | 217.40 | 217.40 | 2.64% | 1,133,863 |
| Oct 12, 2026 | 219.60 | 220.40 | 211.00 | 211.80 | 211.80 | -2.93% | 918,526 |
| Oct 9, 2026 | 213.00 | 222.20 | 211.00 | 218.20 | 218.20 | 3.90% | 1,776,943 |
| Oct 8, 2026 | 216.00 | 217.60 | 207.00 | 210.00 | 210.00 | -2.42% | 1,282,988 |
| Oct 7, 2026 | 219.60 | 219.60 | 213.60 | 215.20 | 215.20 | -0.09% | 406,968 |
| Oct 6, 2026 | 219.60 | 219.60 | 214.20 | 215.40 | 215.40 | -0.37% | 291,963 |
| Oct 5, 2026 | 217.00 | 219.80 | 214.00 | 216.20 | 216.20 | -0.37% | 591,116 |
| Oct 2, 2026 | 221.60 | 221.60 | 213.00 | 217.00 | 217.00 | -1.54% | 751,046 |
| Sep 30, 2026 | 222.00 | 223.80 | 218.00 | 220.40 | 220.40 | -0.18% | 1,590,725 |
| Sep 29, 2026 | 216.00 | 223.20 | 214.00 | 220.80 | 220.80 | 1.10% | 1,559,354 |
| Sep 28, 2026 | 217.80 | 219.80 | 214.20 | 218.40 | 218.40 | -1.89% | 1,520,085 |
| 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 |