Hong Kong Gold Industry Group Limited (HKG:2623)
Hong Kong · Delayed Price · Currency is HKD 4.690
-0.120 (-2.49%)
Jul 10, 2026, 4:08 PM HKT
HKG:2623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5.00 | 5.00 | 4.56 | 4.80 | 4.80 | -4.00% | 3,106,010 |
| May 18, 2026 | 4.86 | 5.01 | 4.66 | 5.00 | 5.00 | 2.88% | 994,000 |
| May 15, 2026 | 5.00 | 5.29 | 4.70 | 4.86 | 4.86 | -4.89% | 2,013,868 |
| May 14, 2026 | 4.97 | 5.38 | 4.97 | 5.11 | 5.11 | 2.82% | 1,723,620 |
| May 13, 2026 | 5.24 | 5.30 | 4.90 | 4.97 | 4.97 | -2.55% | 3,863,094 |
| May 12, 2026 | 5.40 | 5.51 | 5.08 | 5.10 | 5.10 | -5.56% | 2,413,000 |
| May 11, 2026 | 5.60 | 5.60 | 5.22 | 5.40 | 5.40 | -4.09% | 1,804,363 |
| May 8, 2026 | 5.70 | 5.80 | 5.54 | 5.63 | 5.63 | -0.71% | 1,019,000 |
| May 7, 2026 | 5.41 | 5.67 | 5.40 | 5.67 | 5.67 | 5.00% | 2,447,154 |
| May 6, 2026 | 5.45 | 5.62 | 5.20 | 5.40 | 5.40 | -1.10% | 2,210,734 |
| May 5, 2026 | 5.80 | 5.82 | 5.46 | 5.46 | 5.46 | -8.70% | 2,719,609 |
| May 4, 2026 | 6.35 | 6.35 | 5.80 | 5.98 | 5.98 | -6.27% | 4,097,304 |
| Apr 30, 2026 | 6.38 | 6.38 | 6.02 | 6.38 | 6.38 | - | 2,406,154 |
| Apr 29, 2026 | 5.98 | 6.54 | 5.98 | 6.38 | 6.38 | 5.80% | 3,637,450 |
| Apr 28, 2026 | 6.32 | 6.32 | 5.99 | 6.03 | 6.03 | -3.37% | 2,067,100 |