China Gold International Resources Corp. Ltd. (HKG:2099)
Hong Kong · Delayed Price · Currency is HKD 171.50
-2.30 (-1.32%)
May 8, 2026, 4:08 PM HKT
HKG:2099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.10% | 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 |
| Apr 2, 2026 | 161.20 | 161.20 | 155.00 | 157.20 | 154.06 | -3.44% | 1,825,000 |
| Apr 1, 2026 | 158.70 | 164.30 | 156.90 | 162.80 | 159.55 | 7.67% | 3,313,616 |
| Mar 31, 2026 | 157.40 | 158.70 | 149.20 | 151.20 | 148.18 | -3.20% | 2,946,121 |
| Mar 30, 2026 | 150.00 | 157.40 | 148.20 | 156.20 | 153.08 | 2.23% | 2,377,464 |
| Mar 27, 2026 | 145.10 | 154.20 | 145.00 | 152.80 | 149.75 | 2.62% | 1,913,938 |
| Mar 26, 2026 | 156.80 | 156.80 | 146.50 | 148.90 | 145.93 | -3.81% | 1,552,757 |
| Mar 25, 2026 | 159.00 | 161.40 | 151.60 | 154.80 | 151.71 | 2.79% | 3,579,699 |
| Mar 24, 2026 | 144.90 | 151.90 | 139.00 | 150.60 | 147.59 | 8.19% | 4,992,253 |
| Mar 23, 2026 | 140.60 | 145.20 | 135.00 | 139.20 | 136.42 | -5.11% | 5,386,879 |
| Mar 20, 2026 | 147.40 | 151.60 | 144.60 | 146.70 | 143.77 | 0.07% | 3,195,564 |
| Mar 19, 2026 | 155.50 | 156.00 | 144.90 | 146.60 | 143.67 | -10.50% | 4,190,646 |
| Mar 18, 2026 | 161.20 | 165.40 | 158.00 | 163.80 | 160.53 | 1.49% | 1,971,500 |
| Mar 17, 2026 | 164.60 | 168.70 | 160.20 | 161.40 | 158.18 | -0.62% | 1,365,303 |
| Mar 16, 2026 | 165.00 | 166.50 | 155.20 | 162.40 | 159.16 | -3.33% | 5,776,928 |
| Mar 13, 2026 | 171.00 | 172.50 | 166.80 | 168.00 | 164.65 | -3.17% | 1,722,200 |
| Mar 12, 2026 | 175.00 | 177.20 | 169.80 | 173.50 | 170.04 | -2.09% | 1,921,302 |
| Mar 11, 2026 | 181.00 | 183.00 | 176.00 | 177.20 | 173.66 | -0.39% | 1,146,417 |
| Mar 10, 2026 | 179.70 | 182.40 | 174.10 | 177.90 | 174.35 | 0.28% | 1,640,628 |
| Mar 9, 2026 | 164.00 | 177.80 | 157.00 | 177.40 | 173.86 | 2.48% | 2,635,585 |
| Mar 6, 2026 | 183.10 | 183.10 | 170.60 | 173.10 | 169.64 | -5.20% | 4,286,508 |
| Mar 5, 2026 | 190.00 | 193.90 | 180.20 | 182.60 | 178.95 | -2.41% | 1,896,731 |
| Mar 4, 2026 | 188.80 | 190.90 | 183.00 | 187.10 | 183.36 | -3.11% | 1,503,786 |
| Mar 3, 2026 | 210.00 | 210.80 | 191.40 | 193.10 | 189.24 | -8.92% | 2,185,755 |
| Mar 2, 2026 | 212.00 | 214.60 | 197.50 | 212.00 | 207.77 | 3.41% | 2,898,998 |
| Feb 27, 2026 | 204.40 | 206.40 | 202.00 | 205.00 | 200.91 | 1.59% | 2,163,463 |
| Feb 26, 2026 | 208.80 | 208.80 | 200.20 | 201.80 | 197.77 | -3.35% | 1,448,304 |
| Feb 25, 2026 | 203.60 | 208.80 | 200.40 | 208.80 | 204.63 | 4.45% | 1,869,557 |
| Feb 24, 2026 | 200.00 | 202.80 | 192.30 | 199.90 | 195.91 | -1.14% | 1,883,110 |