Higold Group Co., LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	57.00	58.19	56.58	56.83	56.83	-1.59%	1,183,795
Dec 12, 2025	56.11	57.75	55.35	57.75	57.75	2.92%	1,724,600
Dec 11, 2025	57.11	57.14	56.10	56.11	56.11	-1.75%	1,076,771
Dec 10, 2025	56.60	57.40	56.25	57.11	57.11	0.92%	1,152,401
Dec 9, 2025	58.32	58.66	56.40	56.59	56.59	-3.43%	2,309,276
Dec 8, 2025	59.06	59.19	58.05	58.60	58.60	-1.16%	1,142,222
Dec 5, 2025	59.18	59.60	58.80	59.29	58.93	0.15%	927,815
Dec 4, 2025	60.36	60.36	58.70	59.20	58.84	-1.94%	1,369,824
Dec 3, 2025	62.11	62.18	60.20	60.37	60.00	-2.94%	1,849,308
Dec 2, 2025	60.71	62.30	60.12	62.20	61.82	2.22%	3,206,371
Dec 1, 2025	59.35	61.50	59.35	60.85	60.48	2.84%	2,654,092
Nov 28, 2025	58.35	59.59	58.08	59.17	58.81	1.46%	1,396,882
Nov 27, 2025	59.06	59.47	58.25	58.32	57.97	-1.27%	1,318,827
Nov 26, 2025	58.00	59.47	57.84	59.07	58.71	1.67%	1,902,912
Nov 25, 2025	57.13	59.30	57.00	58.10	57.75	1.89%	1,796,184
Nov 24, 2025	56.56	57.28	54.91	57.02	56.67	0.60%	1,597,433
Nov 21, 2025	58.85	59.55	56.01	56.68	56.34	-4.16%	2,412,976
Nov 20, 2025	57.26	60.50	56.86	59.14	58.78	3.30%	2,226,167
Nov 19, 2025	59.15	59.42	57.08	57.25	56.90	-3.68%	1,842,527
Nov 18, 2025	58.00	60.00	57.60	59.44	59.08	2.48%	2,692,966
Nov 17, 2025	57.60	58.47	56.66	58.00	57.65	0.40%	1,207,393
Nov 14, 2025	57.96	59.00	57.76	57.77	57.42	-0.98%	1,290,200
Nov 13, 2025	58.49	58.85	57.65	58.34	57.99	-0.78%	1,507,162
Nov 12, 2025	57.51	59.50	57.35	58.80	58.44	1.91%	2,323,000
Nov 11, 2025	58.60	59.31	57.56	57.70	57.35	-1.55%	1,689,662
Nov 10, 2025	56.24	58.88	55.42	58.61	58.25	3.73%	2,954,210
Nov 7, 2025	58.90	58.90	56.32	56.50	56.16	-4.38%	2,786,877
Nov 6, 2025	58.42	59.18	57.81	59.09	58.73	1.44%	1,826,222
Nov 5, 2025	58.07	59.40	57.75	58.25	57.90	0.24%	1,838,314
Nov 4, 2025	59.10	59.50	57.81	58.11	57.76	-2.07%	2,223,443
Nov 3, 2025	59.93	60.28	58.52	59.34	58.98	-1.56%	1,997,476
Oct 31, 2025	60.06	60.75	59.60	60.28	59.91	-0.20%	1,990,131
Oct 30, 2025	61.81	62.66	60.40	60.40	60.03	-3.00%	2,924,257
Oct 29, 2025	61.90	63.18	61.70	62.27	61.89	-0.54%	3,063,829
Oct 28, 2025	64.91	67.25	62.55	62.61	62.23	2.39%	6,018,492
Oct 27, 2025	60.98	61.68	60.61	61.15	60.78	0.64%	1,909,482