Hong Kong Gold Industry Group Limited (HKG:2623)
Hong Kong · Delayed Price · Currency is HKD 4.200
+0.010 (0.24%)
Jul 31, 2026, 4:08 PM HKT
HKG:2623 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.14 | 4.45 | 3.98 | 4.20 | 4.20 | 0.24% | 1,434,000 |
| Jul 30, 2026 | 4.32 | 4.32 | 4.06 | 4.19 | 4.19 | -3.01% | 1,665,945 |
| Jul 29, 2026 | 4.33 | 4.33 | 4.16 | 4.32 | 4.32 | -0.46% | 1,413,500 |
| Jul 28, 2026 | 4.36 | 4.40 | 4.23 | 4.34 | 4.34 | 0.93% | 837,500 |
| Jul 27, 2026 | 4.33 | 4.33 | 4.20 | 4.30 | 4.30 | -0.92% | 1,610,000 |
| Jul 24, 2026 | 4.46 | 4.46 | 4.32 | 4.34 | 4.34 | -2.69% | 1,116,500 |
| Jul 23, 2026 | 4.60 | 4.60 | 4.42 | 4.46 | 4.46 | 0.22% | 1,121,500 |
| Jul 22, 2026 | 4.59 | 4.59 | 4.41 | 4.45 | 4.45 | - | 1,162,750 |
| Jul 21, 2026 | 4.59 | 4.59 | 4.39 | 4.45 | 4.45 | - | 1,226,654 |
| Jul 20, 2026 | 4.54 | 4.54 | 4.36 | 4.45 | 4.45 | - | 1,241,561 |
| Jul 17, 2026 | 4.47 | 4.51 | 4.34 | 4.45 | 4.45 | -1.33% | 1,518,515 |
| Jul 16, 2026 | 4.55 | 4.55 | 4.44 | 4.51 | 4.51 | -0.88% | 1,309,500 |
| Jul 15, 2026 | 4.95 | 4.95 | 4.43 | 4.55 | 4.55 | -0.66% | 1,308,308 |
| Jul 14, 2026 | 4.57 | 4.60 | 4.38 | 4.58 | 4.58 | 0.22% | 1,546,000 |
| Jul 13, 2026 | 4.97 | 4.97 | 4.37 | 4.57 | 4.57 | -2.56% | 1,194,502 |
| Jul 10, 2026 | 4.94 | 5.03 | 4.69 | 4.69 | 4.69 | -2.49% | 3,476,000 |
| Jul 9, 2026 | 4.62 | 4.93 | 4.60 | 4.81 | 4.81 | 4.11% | 2,743,096 |
| Jul 8, 2026 | 4.56 | 4.77 | 4.45 | 4.62 | 4.62 | 3.82% | 3,870,390 |
| Jul 7, 2026 | 4.54 | 4.54 | 4.38 | 4.45 | 4.45 | 0.23% | 1,074,000 |
| Jul 6, 2026 | 4.57 | 4.58 | 4.40 | 4.44 | 4.44 | -0.89% | 1,448,000 |
| Jul 3, 2026 | 4.59 | 4.59 | 4.40 | 4.48 | 4.48 | 0.67% | 1,712,300 |
| Jul 2, 2026 | 4.70 | 4.70 | 4.20 | 4.45 | 4.45 | 1.60% | 2,214,082 |
| Jun 30, 2026 | 4.34 | 4.48 | 4.16 | 4.38 | 4.38 | -0.68% | 2,281,066 |
| Jun 29, 2026 | 4.45 | 4.50 | 4.28 | 4.41 | 4.41 | 0.23% | 2,514,200 |
| Jun 26, 2026 | 4.48 | 4.58 | 4.18 | 4.40 | 4.40 | -1.12% | 2,099,000 |
| Jun 25, 2026 | 4.50 | 4.63 | 4.30 | 4.45 | 4.45 | -1.11% | 2,736,886 |
| Jun 24, 2026 | 4.59 | 4.59 | 4.41 | 4.50 | 4.50 | - | 2,001,000 |
| Jun 23, 2026 | 4.68 | 4.82 | 4.42 | 4.50 | 4.50 | -3.85% | 2,473,000 |
| Jun 22, 2026 | 4.70 | 4.84 | 4.54 | 4.68 | 4.68 | -0.43% | 1,442,552 |
| Jun 18, 2026 | 4.70 | 4.70 | 4.34 | 4.70 | 4.70 | - | 2,877,810 |
| Jun 17, 2026 | 4.68 | 4.70 | 4.50 | 4.70 | 4.70 | 2.17% | 2,862,111 |
| Jun 16, 2026 | 4.87 | 4.87 | 4.45 | 4.60 | 4.60 | -2.54% | 1,894,154 |
| Jun 15, 2026 | 4.90 | 4.95 | 4.59 | 4.72 | 4.72 | 1.72% | 2,718,000 |
| Jun 12, 2026 | 4.60 | 4.79 | 4.40 | 4.64 | 4.64 | 0.87% | 2,299,000 |
| Jun 11, 2026 | 4.67 | 4.69 | 4.44 | 4.60 | 4.60 | -1.08% | 1,732,000 |
| Jun 10, 2026 | 4.89 | 4.89 | 4.40 | 4.65 | 4.65 | -0.64% | 1,256,000 |
| Jun 9, 2026 | 4.57 | 4.69 | 4.46 | 4.68 | 4.68 | -0.64% | 1,843,368 |
| Jun 8, 2026 | 4.80 | 4.89 | 4.60 | 4.71 | 4.71 | -5.80% | 1,159,308 |
| Jun 5, 2026 | 5.44 | 5.44 | 4.83 | 5.00 | 5.00 | -3.85% | 2,303,633 |
| Jun 4, 2026 | 5.59 | 5.59 | 5.05 | 5.20 | 5.20 | -3.70% | 838,453 |
| Jun 3, 2026 | 5.50 | 5.90 | 5.20 | 5.40 | 5.40 | 0.19% | 8,389,080 |
| Jun 2, 2026 | 4.99 | 5.40 | 4.93 | 5.39 | 5.39 | 10.45% | 5,238,608 |
| Jun 1, 2026 | 4.75 | 4.99 | 4.75 | 4.88 | 4.88 | 2.09% | 646,119 |
| May 29, 2026 | 4.75 | 4.90 | 4.60 | 4.78 | 4.78 | 0.63% | 1,560,428 |
| May 28, 2026 | 4.75 | 4.79 | 4.60 | 4.75 | 4.75 | -3.26% | 1,584,000 |
| May 27, 2026 | 5.03 | 5.15 | 4.86 | 4.91 | 4.91 | -2.39% | 911,149 |
| May 26, 2026 | 4.90 | 5.19 | 4.80 | 5.03 | 5.03 | 2.65% | 2,646,430 |
| May 22, 2026 | 4.70 | 5.02 | 4.63 | 4.90 | 4.90 | 4.03% | 1,972,002 |
| May 21, 2026 | 4.67 | 4.80 | 4.49 | 4.71 | 4.71 | 0.86% | 2,090,658 |
| May 20, 2026 | 4.73 | 4.84 | 4.45 | 4.67 | 4.67 | -2.71% | 2,698,538 |