Higold Group Co., LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	43.75	43.89	42.00	43.80	43.80	-0.70%	1,150,170
Jun 18, 2026	44.43	44.68	43.62	44.11	44.11	-0.70%	815,888
Jun 17, 2026	43.99	44.60	43.70	44.42	44.42	0.16%	837,176
Jun 16, 2026	45.29	45.29	43.73	44.35	44.35	-2.53%	1,331,186
Jun 15, 2026	44.97	45.50	44.33	45.50	45.50	1.38%	1,883,507
Jun 12, 2026	42.66	44.90	42.34	44.88	44.88	6.33%	2,290,397
Jun 11, 2026	42.82	43.10	41.90	42.21	42.21	-1.93%	926,292
Jun 10, 2026	43.32	43.39	42.03	43.04	43.04	0.21%	1,574,564
Jun 9, 2026	43.88	44.26	42.25	42.95	42.95	-0.09%	1,432,271
Jun 8, 2026	44.39	45.15	42.71	42.99	42.99	-5.37%	1,683,800
Jun 5, 2026	45.80	46.21	44.58	45.43	45.43	-0.13%	1,564,815
Jun 4, 2026	47.00	47.01	45.12	45.49	45.49	-3.75%	1,604,425
Jun 3, 2026	49.06	49.06	46.90	47.26	47.26	-3.33%	2,100,016
Jun 2, 2026	49.94	49.94	47.52	49.06	48.89	-1.74%	1,829,206
Jun 1, 2026	51.56	51.56	49.60	49.93	49.76	-3.24%	1,603,783
May 29, 2026	50.52	52.78	50.52	51.60	51.42	1.57%	1,599,583
May 28, 2026	52.10	52.11	50.43	50.80	50.62	-2.55%	1,250,159
May 27, 2026	53.77	54.23	51.89	52.13	51.95	-3.43%	1,194,081
May 26, 2026	54.39	54.39	53.20	53.98	53.79	-0.84%	660,621
May 25, 2026	55.00	55.00	53.53	54.44	54.25	-0.69%	849,296
May 22, 2026	55.40	55.71	54.45	54.82	54.63	-0.94%	1,030,434
May 21, 2026	56.85	57.98	55.33	55.34	55.15	-2.64%	1,183,593
May 20, 2026	57.11	57.38	55.59	56.84	56.64	-0.73%	1,019,277
May 19, 2026	57.03	57.55	56.61	57.26	57.06	-0.16%	941,900
May 18, 2026	58.55	59.11	56.40	57.35	57.15	-2.27%	1,863,914
May 15, 2026	60.34	60.55	57.90	58.68	58.48	-2.20%	1,673,598
May 14, 2026	59.77	61.41	59.75	60.00	59.79	0.76%	2,339,916
May 13, 2026	61.35	61.71	59.28	59.55	59.34	-1.75%	2,471,430
May 12, 2026	64.61	65.49	60.50	60.61	60.40	-4.60%	4,766,906
May 11, 2026	58.00	63.53	57.76	63.53	63.31	10.01%	3,698,565
May 8, 2026	56.87	57.88	56.32	57.75	57.55	1.55%	1,302,934
May 7, 2026	56.95	57.38	56.44	56.87	56.67	0.53%	1,348,755
May 6, 2026	57.06	57.55	55.88	56.57	56.37	-0.79%	2,018,507
Apr 30, 2026	55.25	58.84	55.00	57.02	56.82	2.74%	3,084,973
Apr 29, 2026	52.68	56.20	52.50	55.50	55.31	3.78%	2,549,762
Apr 28, 2026	55.96	55.96	52.32	53.48	53.29	-5.14%	3,695,839
Apr 27, 2026	61.80	62.19	56.38	56.38	56.18	-9.99%	3,701,081
Apr 24, 2026	63.43	65.56	62.55	62.64	62.42	-1.82%	1,622,917
Apr 23, 2026	63.25	64.00	62.08	63.80	63.58	0.46%	1,133,570
Apr 22, 2026	62.98	63.87	62.64	63.51	63.29	0.19%	674,629
Apr 21, 2026	62.33	63.59	62.33	63.39	63.17	1.23%	861,754
Apr 20, 2026	64.15	64.68	62.25	62.62	62.40	-2.31%	1,352,609
Apr 17, 2026	63.22	64.87	62.31	64.10	63.88	1.12%	917,540
Apr 16, 2026	62.90	63.83	62.18	63.39	63.17	0.52%	1,387,869
Apr 15, 2026	63.20	63.50	62.15	63.06	62.84	-0.22%	1,209,679
Apr 14, 2026	62.04	63.66	61.18	63.20	62.98	2.60%	1,436,019
Apr 13, 2026	61.99	62.55	60.20	61.60	61.39	-0.87%	1,301,317
Apr 10, 2026	60.45	62.66	60.02	62.14	61.92	2.88%	1,807,439
Apr 9, 2026	63.40	63.54	59.38	60.40	60.19	-5.61%	3,126,289
Apr 8, 2026	63.02	64.58	62.32	63.99	63.77	3.01%	1,473,961