Higold Group Co., LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	66.85	67.28	65.26	65.45	65.45	-1.10%	1,258,846
Mar 4, 2026	67.01	67.84	65.66	66.18	66.18	-1.97%	1,636,562
Mar 3, 2026	70.02	70.29	67.47	67.51	67.51	-2.86%	1,686,251
Mar 2, 2026	69.55	70.36	68.23	69.50	69.50	-0.26%	1,774,406
Feb 27, 2026	70.91	71.17	69.00	69.68	69.68	-2.87%	2,305,021
Feb 26, 2026	74.40	74.40	70.00	71.74	71.74	-3.63%	2,292,708
Feb 25, 2026	72.00	75.10	70.80	74.44	74.44	3.75%	2,476,217
Feb 24, 2026	72.32	72.80	70.34	71.75	71.75	0.21%	1,900,714
Feb 13, 2026	73.80	73.80	71.35	71.60	71.60	-3.20%	1,880,607
Feb 12, 2026	73.99	77.48	73.20	73.97	73.97	0.05%	2,796,122
Feb 11, 2026	77.04	77.04	73.83	73.93	73.93	-3.40%	2,140,435
Feb 10, 2026	75.39	78.08	74.18	76.53	76.53	1.43%	3,764,341
Feb 9, 2026	72.85	76.11	70.00	75.45	75.45	3.55%	4,041,974
Feb 6, 2026	70.98	75.82	70.27	72.86	72.86	2.37%	5,985,146
Feb 5, 2026	72.59	72.59	70.19	71.17	71.17	-1.29%	2,378,453
Feb 4, 2026	67.31	72.68	67.31	72.10	72.10	6.45%	5,717,168
Feb 3, 2026	64.99	68.37	64.99	67.73	67.73	5.33%	4,262,165
Feb 2, 2026	66.86	68.20	64.21	64.30	64.30	-5.36%	2,707,108
Jan 30, 2026	67.49	68.92	65.93	67.94	67.94	-0.31%	3,127,593
Jan 29, 2026	66.77	70.98	66.70	68.15	68.15	1.22%	3,694,346
Jan 28, 2026	70.01	70.16	67.18	67.33	67.33	-4.28%	2,769,087
Jan 27, 2026	67.80	70.44	66.98	70.34	70.34	3.76%	3,482,508
Jan 26, 2026	67.77	71.00	67.20	67.79	67.79	-0.24%	4,199,903
Jan 23, 2026	69.16	71.18	67.50	67.95	67.95	-1.36%	3,254,934
Jan 22, 2026	66.13	69.60	65.51	68.89	68.89	3.16%	4,027,673
Jan 21, 2026	64.33	67.90	63.70	66.78	66.78	2.38%	3,622,972
Jan 20, 2026	62.70	66.66	62.37	65.23	65.23	3.99%	4,193,090
Jan 19, 2026	62.60	64.55	62.15	62.73	62.73	0.05%	2,703,153
Jan 16, 2026	60.35	63.27	59.26	62.70	62.70	4.71%	4,075,042
Jan 15, 2026	59.55	61.29	59.04	59.88	59.88	0.71%	2,080,210
Jan 14, 2026	58.49	60.50	58.30	59.46	59.46	1.54%	3,223,711
Jan 13, 2026	59.13	59.55	58.38	58.56	58.56	-1.00%	1,574,871
Jan 12, 2026	59.46	59.60	58.03	59.15	59.15	-0.49%	1,901,619
Jan 9, 2026	58.87	59.64	58.71	59.44	59.44	0.71%	2,019,398
Jan 8, 2026	58.58	59.09	57.70	59.02	59.02	0.75%	1,513,223
Jan 7, 2026	58.00	59.16	57.89	58.58	58.58	0.69%	1,738,498
Jan 6, 2026	57.90	58.90	57.70	58.18	58.18	0.48%	1,531,812
Jan 5, 2026	57.60	58.56	57.41	57.90	57.90	-0.02%	1,661,445
Dec 31, 2025	57.55	57.91	56.60	57.91	57.91	0.73%	1,746,410
Dec 30, 2025	57.59	57.99	57.15	57.49	57.49	-0.28%	862,336
Dec 29, 2025	58.72	58.72	57.21	57.65	57.65	-1.20%	1,397,560
Dec 26, 2025	59.65	59.65	58.11	58.35	58.35	-2.18%	1,256,970
Dec 25, 2025	59.47	59.98	58.43	59.65	59.65	0.24%	1,574,975
Dec 24, 2025	59.30	60.40	59.25	59.51	59.51	0.02%	1,216,150
Dec 23, 2025	59.55	60.22	59.10	59.50	59.50	-0.42%	949,730
Dec 22, 2025	58.90	62.11	58.90	59.75	59.75	1.37%	2,306,779
Dec 19, 2025	59.00	59.59	58.30	58.94	58.94	-0.05%	1,200,534
Dec 18, 2025	57.63	59.83	57.60	58.97	58.97	1.88%	2,101,461
Dec 17, 2025	57.08	58.14	56.68	57.88	57.88	1.40%	1,432,613
Dec 16, 2025	56.52	57.95	56.40	57.08	57.08	0.44%	1,304,254