Hong Kong Gold Industry Group Limited (HKG:2623)
Hong Kong · Delayed Price · Currency is HKD 3.700
+0.100 (2.78%)
Oct 7, 2026, 1:00 PM HKT
HKG:2623 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 491,500 |
| Oct 6, 2026 | 3.62 | 3.62 | 3.50 | 3.60 | 3.60 | 1.12% | 632,502 |
| Oct 5, 2026 | 3.62 | 3.62 | 3.50 | 3.56 | 3.56 | -0.70% | 650,000 |
| Oct 2, 2026 | 3.50 | 3.62 | 3.29 | 3.59 | 3.59 | 2.43% | 1,081,500 |
| Sep 30, 2026 | 3.43 | 3.50 | 3.19 | 3.50 | 3.50 | 4.48% | 1,446,000 |
| Sep 29, 2026 | 3.34 | 3.45 | 3.31 | 3.35 | 3.35 | -1.33% | 782,100 |
| Sep 28, 2026 | 3.39 | 3.53 | 3.35 | 3.40 | 3.40 | -3.00% | 830,449 |
| Sep 25, 2026 | 3.34 | 3.55 | 3.34 | 3.50 | 3.50 | 0.72% | 895,300 |
| Sep 24, 2026 | 3.33 | 3.58 | 3.33 | 3.48 | 3.48 | -0.57% | 802,000 |
| Sep 23, 2026 | 3.49 | 3.54 | 3.40 | 3.50 | 3.50 | 0.14% | 818,500 |
| Sep 22, 2026 | 3.46 | 3.64 | 3.44 | 3.49 | 3.49 | 1.01% | 1,153,502 |
| Sep 21, 2026 | 3.29 | 3.50 | 3.29 | 3.46 | 3.46 | 1.17% | 651,000 |
| Sep 18, 2026 | 3.40 | 3.42 | 3.33 | 3.42 | 3.42 | 0.44% | 1,026,500 |
| Sep 17, 2026 | 3.27 | 3.46 | 3.27 | 3.40 | 3.40 | -1.02% | 705,500 |
| Sep 16, 2026 | 3.26 | 3.49 | 3.26 | 3.44 | 3.44 | 0.15% | 808,500 |
| Sep 15, 2026 | 3.40 | 3.55 | 3.39 | 3.43 | 3.43 | - | 1,178,000 |
| Sep 14, 2026 | 3.61 | 3.61 | 3.41 | 3.43 | 3.43 | -4.99% | 1,541,000 |
| Sep 11, 2026 | 3.45 | 3.68 | 3.45 | 3.61 | 3.61 | 0.28% | 783,900 |
| Sep 10, 2026 | 3.53 | 3.70 | 3.40 | 3.60 | 3.60 | 0.42% | 1,692,054 |
| Sep 9, 2026 | 3.60 | 3.65 | 3.51 | 3.59 | 3.59 | 0.84% | 976,500 |
| Sep 8, 2026 | 3.65 | 3.69 | 3.56 | 3.56 | 3.56 | -2.20% | 1,350,079 |
| Sep 7, 2026 | 3.80 | 3.81 | 3.61 | 3.64 | 3.64 | -4.47% | 1,732,000 |
| Sep 4, 2026 | 3.92 | 4.09 | 3.80 | 3.81 | 3.81 | - | 2,322,000 |
| Sep 3, 2026 | 3.96 | 3.96 | 3.76 | 3.81 | 3.81 | -1.81% | 1,202,000 |
| Sep 2, 2026 | 3.76 | 3.96 | 3.76 | 3.88 | 3.88 | 0.13% | 1,135,000 |
| Sep 1, 2026 | 3.73 | 3.87 | 3.73 | 3.87 | 3.87 | - | 143,250 |
| Aug 31, 2026 | 3.73 | 3.90 | 3.73 | 3.87 | 3.87 | - | 485,000 |
| Aug 28, 2026 | 3.72 | 3.97 | 3.72 | 3.87 | 3.87 | 0.13% | 1,588,000 |
| Aug 27, 2026 | 3.94 | 3.94 | 3.71 | 3.87 | 3.87 | 1.44% | 808,002 |
| Aug 26, 2026 | 3.99 | 3.99 | 3.75 | 3.81 | 3.81 | 1.60% | 1,557,000 |
| Aug 25, 2026 | 3.78 | 3.96 | 3.59 | 3.75 | 3.75 | -0.79% | 1,627,000 |
| Aug 24, 2026 | 4.02 | 4.02 | 3.58 | 3.78 | 3.78 | -3.08% | 1,715,486 |
| Aug 21, 2026 | 3.77 | 3.90 | 3.45 | 3.90 | 3.90 | 2.63% | 3,588,500 |
| Aug 20, 2026 | 4.00 | 4.00 | 3.76 | 3.80 | 3.80 | -2.06% | 1,309,981 |
| Aug 19, 2026 | 4.11 | 4.11 | 3.79 | 3.88 | 3.88 | -4.32% | 1,552,500 |
| Aug 18, 2026 | 4.01 | 4.10 | 3.97 | 4.06 | 4.06 | 1.25% | 1,759,738 |
| Aug 17, 2026 | 4.09 | 4.09 | 3.95 | 4.01 | 4.01 | -0.74% | 1,289,000 |
| Aug 14, 2026 | 4.10 | 4.10 | 3.97 | 4.04 | 4.04 | 0.62% | 1,514,500 |
| Aug 13, 2026 | 4.04 | 4.04 | 3.94 | 4.01 | 4.01 | -1.23% | 1,318,200 |
| Aug 12, 2026 | 4.19 | 4.19 | 3.98 | 4.06 | 4.06 | -0.98% | 2,268,502 |
| Aug 11, 2026 | 4.21 | 4.21 | 4.08 | 4.10 | 4.10 | -2.61% | 1,285,000 |
| Aug 10, 2026 | 4.23 | 4.30 | 4.15 | 4.21 | 4.21 | - | 1,246,000 |
| Aug 7, 2026 | 4.20 | 4.23 | 4.04 | 4.21 | 4.21 | -0.71% | 1,304,000 |
| Aug 6, 2026 | 4.14 | 4.24 | 4.05 | 4.24 | 4.24 | 2.29% | 2,011,500 |
| Aug 5, 2026 | 4.10 | 4.19 | 4.01 | 4.15 | 4.15 | 2.73% | 1,529,500 |
| Aug 4, 2026 | 4.20 | 4.20 | 3.95 | 4.04 | 4.04 | -2.77% | 1,319,500 |
| Aug 3, 2026 | 4.45 | 4.45 | 3.99 | 4.15 | 4.15 | -1.19% | 1,401,000 |
| 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 |