Higold Group Co., LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	37.70	38.90	37.70	38.01	38.01	-0.13%	2,009,620
Jul 27, 2026	36.51	38.28	36.22	38.06	38.06	3.71%	1,742,680
Jul 24, 2026	37.50	38.22	36.70	36.70	36.70	-3.17%	1,465,530
Jul 23, 2026	37.10	37.98	36.57	37.90	37.90	1.69%	2,221,062
Jul 22, 2026	35.66	37.67	35.31	37.27	37.27	3.47%	3,254,819
Jul 21, 2026	35.60	36.79	35.55	36.02	36.02	0.47%	2,693,784
Jul 20, 2026	35.57	36.86	35.21	35.85	35.85	0.11%	3,148,422
Jul 17, 2026	39.61	39.64	35.58	35.81	35.81	-9.41%	6,272,317
Jul 16, 2026	36.97	40.90	36.95	39.53	39.53	6.32%	5,486,727
Jul 15, 2026	36.36	37.27	36.12	37.18	37.18	2.26%	1,348,514
Jul 14, 2026	36.49	36.77	35.91	36.36	36.36	-0.11%	1,338,646
Jul 13, 2026	36.88	37.50	36.00	36.40	36.40	-2.28%	2,181,850
Jul 10, 2026	37.41	38.13	36.40	37.25	37.25	-0.19%	3,282,347
Jul 9, 2026	39.01	39.32	36.88	37.32	37.32	-5.11%	2,373,080
Jul 8, 2026	39.87	40.43	39.00	39.33	39.33	-1.38%	1,202,720
Jul 7, 2026	41.89	42.06	39.72	39.88	39.88	-5.21%	2,049,355
Jul 6, 2026	41.79	42.65	41.55	42.07	42.07	0.38%	1,335,422
Jul 3, 2026	39.93	42.17	39.83	41.91	41.91	4.05%	1,665,720
Jul 2, 2026	40.50	41.17	40.12	40.28	40.28	-0.62%	1,225,904
Jul 1, 2026	40.00	40.99	39.60	40.53	40.53	0.77%	1,234,255
Jun 30, 2026	40.38	40.66	39.55	40.22	40.22	-0.69%	1,177,717
Jun 29, 2026	39.49	40.87	38.81	40.50	40.50	2.87%	1,799,247
Jun 26, 2026	40.72	41.03	39.27	39.37	39.37	-4.05%	1,824,097
Jun 25, 2026	40.99	42.15	40.13	41.03	41.03	-0.73%	1,620,104
Jun 24, 2026	43.03	43.14	41.32	41.33	41.33	-2.89%	1,512,580
Jun 23, 2026	43.50	44.49	42.51	42.56	42.56	-2.83%	1,592,763
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