Hunan Gold Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.66	33.38	32.42	32.50	32.50	-1.84%	72,106,600
Feb 12, 2026	33.73	34.04	33.07	33.11	33.11	-2.33%	91,305,990
Feb 11, 2026	33.98	34.74	33.78	33.90	33.90	-0.18%	90,923,120
Feb 10, 2026	35.32	35.90	33.88	33.96	33.96	-4.09%	113,220,200
Feb 9, 2026	36.50	37.14	35.22	35.41	35.41	-1.53%	176,165,200
Feb 6, 2026	32.13	35.98	31.15	35.96	35.96	9.94%	217,917,700
Feb 5, 2026	34.50	35.50	32.33	32.71	32.71	-8.94%	202,234,800
Feb 4, 2026	39.50	39.50	35.33	35.92	35.92	-1.94%	216,783,471
Feb 3, 2026	34.97	36.63	34.13	36.63	36.63	10.00%	216,372,700
Feb 2, 2026	33.30	35.50	33.30	33.30	33.30	-10.00%	227,344,200
Jan 30, 2026	37.00	37.00	36.00	37.00	37.00	9.99%	364,409,808
Jan 29, 2026	33.64	33.64	33.64	33.64	33.64	10.01%	4,389,873
Jan 28, 2026	30.58	30.58	30.58	30.58	30.58	10.00%	3,540,346
Jan 27, 2026	27.80	27.80	27.80	27.80	27.80	10.01%	3,041,605
Jan 26, 2026	25.27	25.27	25.27	25.27	25.27	10.01%	7,963,510
Jan 9, 2026	22.09	23.05	22.05	22.97	22.97	3.94%	63,745,870
Jan 8, 2026	22.26	22.68	21.87	22.10	22.10	-0.99%	42,007,810
Jan 7, 2026	22.39	22.85	22.03	22.32	22.32	0.59%	63,920,120
Jan 6, 2026	21.91	22.50	21.81	22.19	22.19	2.21%	62,451,558
Jan 5, 2026	21.43	21.89	21.41	21.71	21.71	2.94%	59,947,960
Dec 31, 2025	21.16	21.59	20.93	21.09	21.09	-0.99%	33,274,500
Dec 30, 2025	20.62	21.40	20.54	21.30	21.30	0.19%	42,772,610
Dec 29, 2025	21.56	21.90	21.25	21.26	21.26	-1.39%	54,468,500
Dec 26, 2025	21.41	21.64	21.27	21.56	21.56	2.33%	44,160,150
Dec 25, 2025	21.40	21.40	20.95	21.07	21.07	-2.54%	41,950,300
Dec 24, 2025	22.15	22.20	21.54	21.62	21.62	-1.32%	43,907,720
Dec 23, 2025	22.18	22.36	21.82	21.91	21.91	0.37%	53,594,970
Dec 22, 2025	21.51	21.96	21.44	21.83	21.83	2.73%	47,284,960
Dec 19, 2025	20.91	21.25	20.68	21.25	21.25	0.76%	29,555,760
Dec 18, 2025	21.00	21.39	20.85	21.09	21.09	0.33%	31,076,523
Dec 17, 2025	20.58	21.20	20.55	21.02	21.02	2.84%	36,833,820
Dec 16, 2025	21.12	21.24	20.39	20.44	20.44	-4.97%	41,844,330
Dec 15, 2025	21.14	21.57	21.03	21.51	21.51	1.37%	38,214,868
Dec 12, 2025	21.20	21.25	20.89	21.22	21.22	2.36%	40,650,830
Dec 11, 2025	21.10	21.22	20.70	20.73	20.73	-1.10%	30,783,892
Dec 10, 2025	20.91	20.99	20.75	20.96	20.96	1.06%	26,639,480
Dec 9, 2025	21.01	21.03	20.57	20.74	20.74	-2.03%	36,270,230
Dec 8, 2025	21.26	21.32	21.00	21.17	21.17	-1.35%	34,490,710
Dec 5, 2025	21.02	21.49	20.97	21.46	21.46	2.09%	30,310,920
Dec 4, 2025	21.35	21.44	20.96	21.02	21.02	-1.27%	31,965,210
Dec 3, 2025	21.80	21.85	21.13	21.29	21.29	-2.11%	43,753,120
Dec 2, 2025	22.15	22.17	21.68	21.75	21.75	-3.12%	40,251,790
Dec 1, 2025	22.60	22.94	22.27	22.45	22.45	1.22%	53,595,090
Nov 28, 2025	22.55	22.58	22.03	22.18	22.18	0.86%	42,421,230
Nov 27, 2025	22.31	22.41	21.90	21.99	21.99	-0.95%	34,141,030
Nov 26, 2025	22.45	22.61	22.17	22.20	22.20	-0.94%	30,264,530
Nov 25, 2025	22.30	22.70	22.06	22.41	22.41	2.80%	48,374,350
Nov 24, 2025	21.34	22.27	21.11	21.80	21.80	2.11%	41,314,950
Nov 21, 2025	22.00	22.19	21.29	21.35	21.35	-5.03%	48,400,030
Nov 20, 2025	22.29	22.96	22.25	22.48	22.48	0.22%	44,956,530