Higold Group Co., LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	39.48	42.21	38.75	41.73	41.49	6.32%	4,765,209
Aug 14, 2026	40.40	40.69	38.85	39.25	39.03	-2.85%	2,135,520
Aug 13, 2026	41.01	41.87	40.40	40.40	40.17	-1.92%	2,573,214
Aug 12, 2026	40.90	41.60	40.17	41.19	40.95	1.98%	3,357,603
Aug 11, 2026	39.71	41.66	38.58	40.39	40.16	1.13%	3,534,842
Aug 10, 2026	38.40	40.62	37.51	39.94	39.71	-1.38%	4,170,300
Aug 7, 2026	39.90	40.80	39.16	40.50	40.27	1.66%	2,612,868
Aug 6, 2026	40.30	40.50	39.00	39.84	39.61	-1.63%	2,409,960
Aug 5, 2026	40.00	40.89	39.81	40.50	40.27	0.62%	2,214,191
Aug 4, 2026	40.09	40.70	39.40	40.25	40.02	0.93%	2,558,683
Aug 3, 2026	39.75	40.40	39.20	39.88	39.65	-0.10%	2,337,093
Jul 31, 2026	41.00	41.60	39.75	39.92	39.69	-4.20%	4,529,854
Jul 30, 2026	39.49	42.77	39.07	41.67	41.43	5.07%	4,663,741
Jul 29, 2026	38.10	40.77	37.92	39.66	39.43	4.34%	3,339,237
Jul 28, 2026	37.70	38.90	37.70	38.01	37.79	-0.13%	2,009,220
Jul 27, 2026	36.51	38.28	36.22	38.06	37.84	3.71%	1,742,580
Jul 24, 2026	37.50	38.22	36.70	36.70	36.49	-3.17%	1,465,530
Jul 23, 2026	37.10	37.98	36.57	37.90	37.68	1.69%	2,221,062
Jul 22, 2026	35.66	37.67	35.31	37.27	37.06	3.47%	3,254,819
Jul 21, 2026	35.60	36.79	35.55	36.02	35.81	0.47%	2,693,784
Jul 20, 2026	35.57	36.86	35.21	35.85	35.64	0.11%	3,148,422
Jul 17, 2026	39.61	39.64	35.58	35.81	35.61	-9.41%	6,272,317
Jul 16, 2026	36.97	40.90	36.95	39.53	39.30	6.32%	5,486,727
Jul 15, 2026	36.36	37.27	36.12	37.18	36.97	2.26%	1,348,514
Jul 14, 2026	36.49	36.77	35.91	36.36	36.15	-0.11%	1,338,646
Jul 13, 2026	36.88	37.50	36.00	36.40	36.19	-2.28%	2,181,850
Jul 10, 2026	37.41	38.13	36.40	37.25	37.04	-0.19%	3,282,347
Jul 9, 2026	39.01	39.32	36.88	37.32	37.11	-5.11%	2,368,480
Jul 8, 2026	39.87	40.43	39.00	39.33	39.11	-1.38%	1,202,720
Jul 7, 2026	41.89	42.06	39.72	39.88	39.65	-5.21%	2,049,355
Jul 6, 2026	41.79	42.65	41.55	42.07	41.83	0.38%	1,335,422
Jul 3, 2026	39.93	42.17	39.83	41.91	41.67	4.05%	1,665,720