Higold Group Co., LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	60.85	61.50	60.57	60.76	60.39	-0.85%	1,882,483
Oct 23, 2025	61.55	61.55	58.68	61.28	60.91	-0.83%	3,639,788
Oct 22, 2025	65.45	65.51	61.50	61.79	61.41	-5.59%	4,272,365
Oct 21, 2025	64.80	65.45	64.07	65.45	65.05	1.00%	2,191,338
Oct 20, 2025	65.30	66.28	64.50	64.80	64.41	-1.20%	2,654,677
Oct 17, 2025	68.95	69.33	65.00	65.59	65.19	-4.73%	3,454,950
Oct 16, 2025	66.60	70.00	66.00	68.85	68.43	3.05%	4,470,195
Oct 15, 2025	65.45	67.17	65.43	66.81	66.40	0.77%	3,115,711
Oct 14, 2025	66.90	67.25	64.47	66.30	65.90	-1.13%	4,528,675
Oct 13, 2025	63.00	67.23	62.51	67.06	66.65	2.71%	5,324,788
Oct 10, 2025	61.98	66.09	61.36	65.29	64.89	5.34%	6,959,489
Oct 9, 2025	61.47	63.52	60.76	61.98	61.60	0.52%	4,763,284
Sep 30, 2025	62.70	63.11	61.00	61.66	61.29	-1.83%	4,806,180
Sep 29, 2025	62.33	64.50	62.21	62.81	62.43	-0.99%	5,030,829
Sep 26, 2025	66.52	67.00	63.40	63.44	63.05	-8.48%	8,093,003