Hong Kong Gold Industry Group Limited (HKG:2623)
Hong Kong · Delayed Price · Currency is HKD 3.780
-0.120 (-3.08%)
Aug 24, 2026, 4:08 PM HKT
HKG:2623 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |