China Gold International Resources Corp. Ltd. (HKG:2099)
Hong Kong · Delayed Price · Currency is HKD 146.90
-11.10 (-7.03%)
Jun 18, 2026, 4:08 PM HKT
HKG:2099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 171.80 | 173.50 | 165.80 | 172.70 | 172.70 | 0.52% | 1,587,911 |
| Apr 23, 2026 | 177.90 | 180.00 | 170.00 | 171.80 | 171.80 | -1.83% | 1,414,859 |
| Apr 22, 2026 | 182.00 | 183.00 | 173.70 | 175.00 | 175.00 | -3.16% | 1,365,500 |
| Apr 21, 2026 | 187.10 | 187.10 | 182.00 | 184.40 | 180.72 | -1.44% | 612,108 |
| Apr 20, 2026 | 188.00 | 189.00 | 182.70 | 187.10 | 183.36 | 0.70% | 956,013 |
| Apr 17, 2026 | 189.00 | 191.80 | 183.40 | 185.80 | 182.09 | -2.62% | 1,484,064 |
| Apr 16, 2026 | 188.00 | 194.60 | 186.60 | 190.80 | 186.99 | 1.49% | 1,315,945 |
| Apr 15, 2026 | 188.60 | 194.80 | 186.00 | 188.00 | 184.25 | 3.70% | 2,003,860 |
| Apr 14, 2026 | 182.50 | 186.80 | 180.70 | 181.30 | 177.68 | 2.20% | 2,133,987 |
| Apr 13, 2026 | 171.00 | 178.70 | 169.50 | 177.40 | 173.86 | 3.50% | 1,205,844 |
| Apr 10, 2026 | 172.80 | 175.10 | 170.00 | 171.40 | 167.98 | -0.12% | 1,246,485 |
| Apr 9, 2026 | 170.90 | 172.40 | 167.10 | 171.60 | 168.17 | -1.49% | 1,912,280 |
| Apr 8, 2026 | 168.40 | 175.30 | 165.10 | 174.20 | 170.72 | 10.81% | 2,571,592 |