Hunan Gold Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	27.44	29.71	27.44	29.18	-	-0.51%	21,366,542
Apr 2, 2026	30.60	30.65	29.00	29.33	29.33	-5.48%	78,926,070
Apr 1, 2026	31.63	31.98	30.58	31.03	31.03	0.42%	89,747,880
Mar 31, 2026	30.41	31.48	30.09	30.90	30.90	1.64%	114,216,700
Mar 30, 2026	29.22	30.50	29.00	30.40	30.40	3.93%	88,093,750
Mar 27, 2026	27.44	29.50	27.44	29.25	29.25	3.98%	62,420,030
Mar 26, 2026	28.97	29.00	27.88	28.13	28.13	-2.77%	52,514,720
Mar 25, 2026	29.75	29.79	28.75	28.93	28.93	2.26%	96,848,160
Mar 24, 2026	27.96	28.35	27.17	28.29	28.29	3.63%	68,302,260
Mar 23, 2026	28.88	28.92	27.10	27.30	27.30	-7.14%	92,484,510
Mar 20, 2026	30.09	30.87	29.34	29.40	29.40	-0.68%	68,883,860
Mar 19, 2026	30.77	30.79	29.44	29.60	29.60	-6.00%	65,696,570
Mar 18, 2026	31.24	31.59	30.91	31.49	31.49	-0.19%	48,416,870
Mar 17, 2026	31.76	32.16	31.53	31.55	31.55	-0.50%	56,532,530
Mar 16, 2026	32.50	32.65	30.86	31.71	31.71	-3.85%	83,964,990
Mar 13, 2026	34.01	34.44	32.86	32.98	32.98	-4.63%	70,807,170
Mar 12, 2026	35.47	35.48	34.06	34.58	34.58	-2.54%	78,944,060
Mar 11, 2026	36.80	37.06	35.33	35.48	35.48	-2.77%	83,791,790
Mar 10, 2026	37.21	37.50	36.26	36.49	36.49	-1.35%	83,675,930
Mar 9, 2026	36.02	37.66	35.20	36.99	36.99	-0.03%	112,633,400
Mar 6, 2026	36.02	38.25	35.35	37.00	37.00	0.35%	125,190,200
Mar 5, 2026	39.26	39.50	36.34	36.87	36.87	-4.95%	140,307,600
Mar 4, 2026	36.72	40.14	36.72	38.79	38.79	-4.65%	172,242,100
Mar 3, 2026	40.73	43.67	40.21	40.68	40.68	-1.90%	271,714,900
Mar 2, 2026	40.00	41.47	39.41	41.47	41.47	10.00%	265,301,382
Feb 27, 2026	34.01	37.70	33.95	37.70	37.70	10.01%	156,945,125
Feb 26, 2026	34.47	35.39	33.82	34.27	34.27	1.00%	96,493,614
Feb 25, 2026	33.77	34.33	33.00	33.93	33.93	0.35%	98,548,380
Feb 24, 2026	33.99	34.77	33.63	33.81	33.81	4.03%	109,612,300
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