Higold Group Co., LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	66.95	68.49	66.00	66.80	66.80	0.13%	706,187
Mar 25, 2026	64.77	67.43	64.62	66.71	66.71	3.76%	1,251,049
Mar 24, 2026	63.48	64.95	62.66	64.29	64.29	3.29%	887,652
Mar 23, 2026	65.40	66.85	61.60	62.24	62.24	-7.79%	1,810,890
Mar 20, 2026	67.75	68.95	67.01	67.50	67.50	-0.07%	1,305,244
Mar 19, 2026	67.38	68.20	66.28	67.55	67.55	-1.07%	1,201,883
Mar 18, 2026	67.69	70.34	66.85	68.28	68.28	0.46%	2,473,217
Mar 17, 2026	64.55	68.98	64.46	67.97	67.97	5.30%	2,904,222
Mar 16, 2026	65.05	65.22	63.66	64.55	64.55	-1.04%	762,842
Mar 13, 2026	65.02	65.90	64.70	65.23	65.23	-0.61%	789,667
Mar 12, 2026	66.00	66.00	64.51	65.63	65.63	-0.58%	873,494
Mar 11, 2026	66.99	67.81	65.80	66.01	66.01	-1.36%	836,692
Mar 10, 2026	64.94	67.25	64.86	66.92	66.92	3.90%	1,297,656
Mar 9, 2026	65.80	65.80	63.00	64.41	64.41	-3.07%	1,306,497
Mar 6, 2026	65.45	67.38	65.11	66.45	66.45	1.53%	1,246,289
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