Higold Group Co., LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.52	52.78	50.52	51.60	51.60	1.57%	1,599,583
May 28, 2026	52.10	52.11	50.43	50.80	50.80	-2.55%	1,250,159
May 27, 2026	53.77	54.23	51.89	52.13	52.13	-3.43%	1,194,081
May 26, 2026	54.39	54.39	53.20	53.98	53.98	-0.84%	660,621
May 25, 2026	55.00	55.00	53.53	54.44	54.44	-0.69%	849,296
May 22, 2026	55.40	55.71	54.45	54.82	54.82	-0.94%	1,030,434
May 21, 2026	56.85	57.98	55.33	55.34	55.34	-2.64%	1,183,593
May 20, 2026	57.11	57.38	55.59	56.84	56.84	-0.73%	1,019,277
May 19, 2026	57.03	57.55	56.61	57.26	57.26	-0.16%	941,900
May 18, 2026	58.55	59.11	56.40	57.35	57.35	-2.27%	1,863,914
May 15, 2026	60.34	60.55	57.90	58.68	58.68	-2.20%	1,673,598
May 14, 2026	59.77	61.41	59.75	60.00	60.00	0.76%	2,339,916
May 13, 2026	61.35	61.71	59.28	59.55	59.55	-1.75%	2,471,430
May 12, 2026	64.61	65.49	60.50	60.61	60.61	-4.60%	4,766,906
May 11, 2026	58.00	63.53	57.76	63.53	63.53	10.01%	3,698,565
May 8, 2026	56.87	57.88	56.32	57.75	57.75	1.55%	1,302,934
May 7, 2026	56.95	57.38	56.44	56.87	56.87	0.53%	1,348,755
May 6, 2026	57.06	57.55	55.88	56.57	56.57	-0.79%	2,018,507
Apr 30, 2026	55.25	58.84	55.00	57.02	57.02	2.74%	3,084,973
Apr 29, 2026	52.68	56.20	52.50	55.50	55.50	3.78%	2,549,762
Apr 28, 2026	55.96	55.96	52.32	53.48	53.48	-5.14%	3,695,839
Apr 27, 2026	61.80	62.19	56.38	56.38	56.38	-9.99%	3,701,081
Apr 24, 2026	63.43	65.56	62.55	62.64	62.64	-1.82%	1,622,917
Apr 23, 2026	63.25	64.00	62.08	63.80	63.80	0.46%	1,133,570
Apr 22, 2026	62.98	63.87	62.64	63.51	63.51	0.19%	674,629
Apr 21, 2026	62.33	63.59	62.33	63.39	63.39	1.23%	861,754
Apr 20, 2026	64.15	64.68	62.25	62.62	62.62	-2.31%	1,352,609
Apr 17, 2026	63.22	64.87	62.31	64.10	64.10	1.12%	917,540
Apr 16, 2026	62.90	63.83	62.18	63.39	63.39	0.52%	1,387,869
Apr 15, 2026	63.20	63.50	62.15	63.06	63.06	-0.22%	1,209,679
Apr 14, 2026	62.04	63.66	61.18	63.20	63.20	2.60%	1,436,019
Apr 13, 2026	61.99	62.55	60.20	61.60	61.60	-0.87%	1,301,317
Apr 10, 2026	60.45	62.66	60.02	62.14	62.14	2.88%	1,807,439
Apr 9, 2026	63.40	63.54	59.38	60.40	60.40	-5.61%	3,126,289
Apr 8, 2026	63.02	64.58	62.32	63.99	63.99	3.01%	1,473,961
Apr 7, 2026	61.77	62.83	61.61	62.12	62.12	0.60%	705,045
Apr 3, 2026	64.00	64.60	61.68	61.75	61.75	-3.14%	1,356,142
Apr 2, 2026	68.62	68.97	63.22	63.75	63.75	-7.61%	2,772,817
Apr 1, 2026	69.51	69.93	68.00	69.00	69.00	0.73%	1,367,074
Mar 31, 2026	67.30	69.94	66.91	68.50	68.50	2.24%	1,753,651
Mar 30, 2026	65.70	69.40	65.37	67.00	67.00	1.13%	1,487,265
Mar 27, 2026	66.14	67.73	65.50	66.25	66.25	-0.82%	690,143
Mar 26, 2026	66.95	68.49	66.00	66.80	66.80	0.13%	706,187
Mar 25, 2026	64.77	67.43	64.62	66.71	66.71	3.76%	1,251,049
Mar 24, 2026	63.48	64.95	62.66	64.29	64.29	3.29%	887,652
Mar 23, 2026	65.40	66.85	61.60	62.24	62.24	-7.79%	1,810,890
Mar 20, 2026	67.75	68.95	67.01	67.50	67.50	-0.07%	1,305,244
Mar 19, 2026	67.38	68.20	66.28	67.55	67.55	-1.07%	1,201,883
Mar 18, 2026	67.69	70.34	66.85	68.28	68.28	0.46%	2,473,217
Mar 17, 2026	64.55	68.98	64.46	67.97	67.97	5.30%	2,904,222