Hong Kong Gold Industry Group Limited (HKG:2623)
Hong Kong · Delayed Price · Currency is HKD 4.750
-0.160 (-3.26%)
May 28, 2026, 4:08 PM HKT
HKG:2623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 6.14 | 6.53 | 6.08 | 6.24 | 6.24 | 2.63% | 4,588,645 |
| Apr 24, 2026 | 6.21 | 6.36 | 6.07 | 6.08 | 6.08 | -2.09% | 797,278 |
| Apr 23, 2026 | 6.40 | 6.43 | 6.03 | 6.21 | 6.21 | -2.51% | 1,904,749 |
| Apr 22, 2026 | 5.99 | 6.43 | 5.88 | 6.37 | 6.37 | 6.34% | 4,845,782 |
| Apr 21, 2026 | 6.06 | 6.77 | 5.75 | 5.99 | 5.99 | -0.99% | 16,537,540 |
| Apr 20, 2026 | 5.92 | 6.49 | 5.73 | 6.05 | 6.05 | 2.54% | 5,593,000 |
| Apr 17, 2026 | 5.32 | 5.92 | 5.26 | 5.90 | 5.90 | 11.53% | 3,338,130 |
| Apr 16, 2026 | 5.25 | 5.44 | 5.25 | 5.29 | 5.29 | 1.93% | 4,739,041 |
| Apr 15, 2026 | 5.11 | 5.26 | 5.07 | 5.19 | 5.19 | 1.57% | 1,357,279 |
| Apr 14, 2026 | 5.09 | 5.24 | 4.98 | 5.11 | 5.11 | 0.20% | 1,676,618 |
| Apr 13, 2026 | 4.98 | 5.10 | 4.81 | 5.10 | 5.10 | 0.79% | 3,443,700 |
| Apr 10, 2026 | 5.13 | 5.27 | 4.94 | 5.06 | 5.06 | -1.36% | 2,484,709 |
| Apr 9, 2026 | 5.12 | 5.37 | 4.88 | 5.13 | 5.13 | 0.20% | 3,074,865 |
| Apr 8, 2026 | 5.46 | 5.68 | 5.05 | 5.12 | 5.12 | -1.35% | 7,642,495 |
| Apr 2, 2026 | 5.39 | 5.39 | 5.00 | 5.19 | 5.19 | -3.71% | 1,975,997 |
| Apr 1, 2026 | 5.30 | 5.50 | 5.12 | 5.39 | 5.39 | 3.45% | 2,470,528 |
| Mar 31, 2026 | 4.96 | 5.61 | 4.70 | 5.21 | 5.21 | -10.63% | 12,871,370 |
| Mar 30, 2026 | 5.93 | 6.39 | 5.31 | 5.83 | 5.83 | 1.22% | 5,743,537 |
| Mar 25, 2026 | 5.62 | 5.88 | 5.60 | 5.76 | 5.76 | 2.49% | 2,798,700 |
| Mar 24, 2026 | 5.39 | 5.77 | 5.31 | 5.62 | 5.62 | 3.50% | 2,673,016 |
| Mar 23, 2026 | 5.50 | 5.69 | 5.11 | 5.43 | 5.43 | -0.91% | 3,467,000 |
| Mar 20, 2026 | 5.10 | 5.80 | 5.10 | 5.48 | 5.48 | 6.20% | 2,420,004 |
| Mar 19, 2026 | 5.62 | 5.62 | 5.03 | 5.16 | 5.16 | -7.86% | 2,017,700 |
| Mar 18, 2026 | 5.00 | 5.60 | 4.80 | 5.60 | 5.60 | 14.52% | 5,019,130 |
| Mar 17, 2026 | 4.32 | 4.90 | 4.32 | 4.89 | 4.89 | 13.19% | 2,820,265 |
| Mar 16, 2026 | 4.00 | 4.60 | 3.96 | 4.32 | 4.32 | 8.54% | 1,840,902 |
| Mar 13, 2026 | 4.00 | 4.00 | 3.90 | 3.98 | 3.98 | -0.50% | 1,170,500 |
| Mar 12, 2026 | 3.99 | 4.18 | 3.91 | 4.00 | 4.00 | - | 3,173,566 |
| Mar 11, 2026 | 4.06 | 4.06 | 3.93 | 4.00 | 4.00 | 3.09% | 1,591,600 |