Higold Group Co., LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	32.48	33.18	32.48	32.81	32.81	0.80%	2,074,533
Nov 2, 2026	32.31	33.08	32.20	32.55	32.55	0.74%	2,374,873
Oct 30, 2026	31.06	32.92	31.02	32.31	32.31	1.89%	2,424,670
Oct 29, 2026	31.95	32.25	31.48	31.71	31.71	-1.70%	1,769,300
Oct 28, 2026	31.89	32.60	31.82	32.26	32.26	1.64%	1,709,068
Oct 27, 2026	33.08	33.50	31.74	31.74	31.74	-4.20%	2,039,118
Oct 26, 2026	31.99	33.70	31.87	33.13	33.13	2.60%	3,339,183
Oct 23, 2026	30.84	32.43	30.45	32.29	32.29	4.30%	3,298,706
Oct 22, 2026	31.40	31.60	30.96	30.96	30.96	-1.53%	1,515,345
Oct 21, 2026	32.15	32.43	31.23	31.44	31.44	-1.84%	2,533,827
Oct 20, 2026	33.00	33.35	31.76	32.03	32.03	-3.64%	3,110,381
Oct 19, 2026	32.29	33.50	32.20	33.24	33.24	2.28%	3,743,900
Oct 16, 2026	31.43	33.20	31.15	32.50	32.50	4.97%	4,130,802
Oct 15, 2026	31.00	31.80	30.86	30.96	30.96	-2.73%	1,519,082
Oct 14, 2026	32.23	32.56	31.70	31.83	31.83	-0.96%	1,915,231
Oct 13, 2026	32.78	32.87	31.50	32.14	32.14	-3.08%	2,593,000
Oct 12, 2026	34.13	34.17	33.10	33.16	33.16	-2.96%	2,167,271
Oct 9, 2026	32.46	34.46	32.34	34.17	34.17	5.01%	3,714,748
Oct 8, 2026	32.49	33.09	31.98	32.54	32.54	-0.31%	2,084,527
Sep 30, 2026	32.94	33.88	31.98	32.64	32.64	0.65%	4,444,537
Sep 29, 2026	32.96	33.28	32.18	32.43	32.43	-1.49%	1,881,860
Sep 28, 2026	34.88	34.99	32.91	32.92	32.92	-5.57%	2,471,522
Sep 24, 2026	35.55	35.62	34.86	34.86	34.86	-2.63%	1,762,724
Sep 23, 2026	35.66	36.08	35.31	35.80	35.80	0.25%	1,963,974
Sep 22, 2026	36.27	36.80	35.58	35.71	35.71	-1.54%	2,767,658
Sep 21, 2026	35.30	36.66	34.86	36.27	36.27	3.54%	3,088,398
Sep 18, 2026	35.00	35.25	34.70	35.03	35.03	0.92%	2,064,720
Sep 17, 2026	35.50	35.55	34.71	34.71	34.71	-2.23%	1,700,153
Sep 16, 2026	35.20	35.55	34.65	35.50	35.50	0.88%	1,334,535
Sep 15, 2026	35.66	35.79	35.02	35.19	35.19	-1.48%	1,430,475
Sep 14, 2026	35.38	36.00	35.00	35.72	35.72	0.37%	1,640,054
Sep 11, 2026	36.48	37.00	35.41	35.59	35.59	-4.22%	2,472,479
Sep 10, 2026	38.21	38.24	37.15	37.16	37.16	-2.70%	1,965,900
Sep 9, 2026	39.00	39.27	37.80	38.19	38.19	-2.82%	3,281,753
Sep 8, 2026	39.01	39.60	38.84	39.30	39.30	0.05%	2,220,411
Sep 7, 2026	39.51	39.77	38.87	39.28	39.28	-0.93%	2,457,385
Sep 4, 2026	39.68	40.41	39.29	39.65	39.65	-0.13%	3,442,683
Sep 3, 2026	40.00	40.50	38.96	39.70	39.70	-0.70%	3,718,482
Sep 2, 2026	40.27	40.68	39.13	39.98	39.98	-0.77%	4,371,560
Sep 1, 2026	42.01	42.80	39.69	40.29	40.29	-2.37%	8,860,880
Aug 31, 2026	37.77	41.27	37.77	41.27	41.27	9.99%	7,343,534
Aug 28, 2026	38.13	38.20	37.51	37.52	37.52	-1.91%	2,306,098
Aug 27, 2026	38.26	38.68	37.90	38.25	38.25	-0.26%	2,156,940
Aug 26, 2026	38.06	38.49	37.96	38.35	38.35	0.26%	1,899,996
Aug 25, 2026	37.80	38.50	37.21	38.47	38.25	0.94%	1,870,519
Aug 24, 2026	40.50	41.14	38.00	38.11	37.89	-8.21%	4,258,351
Aug 21, 2026	43.20	43.20	41.28	41.52	41.28	-4.75%	3,852,662
Aug 20, 2026	41.89	44.41	41.66	43.59	43.34	4.06%	5,812,326
Aug 19, 2026	41.75	42.75	41.01	41.89	41.65	0.31%	4,514,768
Aug 18, 2026	41.73	42.75	41.08	41.76	41.52	0.07%	3,331,154