Higold Group Co., LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	58.85	59.55	56.01	56.68	56.68	-4.16%	2,412,976
Nov 20, 2025	57.26	60.50	56.86	59.14	59.14	3.30%	2,226,167
Nov 19, 2025	59.15	59.42	57.08	57.25	57.25	-3.68%	1,842,527
Nov 18, 2025	58.00	60.00	57.60	59.44	59.44	2.48%	2,692,966
Nov 17, 2025	57.60	58.47	56.66	58.00	58.00	0.40%	1,207,393
Nov 14, 2025	57.96	59.00	57.76	57.77	57.77	-0.98%	1,290,200
Nov 13, 2025	58.49	58.85	57.65	58.34	58.34	-0.78%	1,507,162
Nov 12, 2025	57.51	59.50	57.35	58.80	58.80	1.91%	2,323,000
Nov 11, 2025	58.60	59.31	57.56	57.70	57.70	-1.55%	1,689,662
Nov 10, 2025	56.24	58.88	55.42	58.61	58.61	3.73%	2,954,210
Nov 7, 2025	58.90	58.90	56.32	56.50	56.50	-4.38%	2,786,877
Nov 6, 2025	58.42	59.18	57.81	59.09	59.09	1.44%	1,826,222
Nov 5, 2025	58.07	59.40	57.75	58.25	58.25	0.24%	1,838,314
Nov 4, 2025	59.10	59.50	57.81	58.11	58.11	-2.07%	2,223,443
Nov 3, 2025	59.93	60.28	58.52	59.34	59.34	-1.56%	1,997,476
Oct 31, 2025	60.06	60.75	59.60	60.28	60.28	-0.20%	1,990,131
Oct 30, 2025	61.81	62.66	60.40	60.40	60.40	-3.00%	2,924,257
Oct 29, 2025	61.90	63.18	61.70	62.27	62.27	-0.54%	3,063,829
Oct 28, 2025	64.91	67.25	62.55	62.61	62.61	2.39%	6,018,492
Oct 27, 2025	60.98	61.68	60.61	61.15	61.15	0.64%	1,909,482
Oct 24, 2025	60.85	61.50	60.57	60.76	60.76	-0.85%	1,882,483
Oct 23, 2025	61.55	61.55	58.68	61.28	61.28	-0.83%	3,639,788
Oct 22, 2025	65.45	65.51	61.50	61.79	61.79	-5.59%	4,272,365
Oct 21, 2025	64.80	65.45	64.07	65.45	65.45	1.00%	2,191,338
Oct 20, 2025	65.30	66.28	64.50	64.80	64.80	-1.20%	2,654,677
Oct 17, 2025	68.95	69.33	65.00	65.59	65.59	-4.73%	3,454,950
Oct 16, 2025	66.60	70.00	66.00	68.85	68.85	3.05%	4,470,195
Oct 15, 2025	65.45	67.17	65.43	66.81	66.81	0.77%	3,115,711
Oct 14, 2025	66.90	67.25	64.47	66.30	66.30	-1.13%	4,528,675
Oct 13, 2025	63.00	67.23	62.51	67.06	67.06	2.71%	5,324,788
Oct 10, 2025	61.98	66.09	61.36	65.29	65.29	5.34%	6,959,489
Oct 9, 2025	61.47	63.52	60.76	61.98	61.98	0.52%	4,763,284
Sep 30, 2025	62.70	63.11	61.00	61.66	61.66	-1.83%	4,806,180
Sep 29, 2025	62.33	64.50	62.21	62.81	62.81	-0.99%	5,030,829
Sep 26, 2025	66.52	67.00	63.40	63.44	63.44	-8.48%	8,093,003
Sep 25, 2025	69.00	73.73	67.00	69.32	69.32	-1.28%	11,670,260
Sep 24, 2025	66.64	70.22	63.70	70.22	70.22	9.99%	11,354,630
Sep 23, 2025	69.80	69.98	60.85	63.84	63.84	-5.30%	11,523,000
Sep 22, 2025	62.90	67.41	61.30	67.41	67.41	10.00%	10,404,480
Sep 19, 2025	55.08	61.28	54.50	61.28	61.28	10.00%	10,731,830
Sep 18, 2025	55.01	57.44	54.22	55.71	55.71	1.00%	6,301,349
Sep 17, 2025	56.27	56.88	55.00	55.16	55.16	-1.97%	3,749,535
Sep 16, 2025	57.20	57.20	54.91	56.27	56.27	-1.80%	5,911,970
Sep 15, 2025	53.89	58.65	53.27	57.30	57.30	5.66%	8,527,703
Sep 12, 2025	54.69	54.86	53.28	54.23	54.23	-1.29%	4,790,283
Sep 11, 2025	54.20	55.92	53.66	54.94	54.94	0.20%	5,290,186
Sep 10, 2025	54.20	56.00	53.59	54.83	54.83	0.66%	6,499,836
Sep 9, 2025	52.36	54.67	51.80	54.47	54.47	3.57%	7,048,673
Sep 8, 2025	51.89	53.34	51.33	52.59	52.59	1.35%	3,279,059
Sep 5, 2025	51.50	51.99	50.49	51.89	51.89	0.74%	3,508,225