Hunan Gold Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	21.16	22.52	21.16	22.11	-	-0.36%	16,654,018
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
Nov 19, 2025	21.93	22.73	21.82	22.43	22.43	4.08%	55,521,560
Nov 18, 2025	22.12	22.17	21.40	21.55	21.55	-3.10%	32,644,390
Nov 17, 2025	22.21	22.42	22.01	22.24	22.24	-1.85%	38,309,010
Nov 14, 2025	22.82	23.20	22.60	22.66	22.66	-2.58%	49,783,170
Nov 13, 2025	23.60	23.68	22.93	23.26	23.26	1.53%	78,398,490
Nov 12, 2025	22.54	23.40	22.36	22.91	22.91	1.51%	71,662,000
Nov 11, 2025	22.52	23.30	21.81	22.57	22.57	1.90%	89,038,920
Nov 10, 2025	21.92	22.45	21.87	22.15	22.15	5.83%	84,101,270
Nov 7, 2025	20.80	21.40	20.77	20.93	20.93	0.14%	31,657,780
Nov 6, 2025	20.55	20.97	20.50	20.90	20.90	1.21%	31,235,500
Nov 5, 2025	20.03	20.80	20.00	20.65	20.65	0.58%	38,937,770
Nov 4, 2025	20.98	21.17	20.26	20.53	20.53	-3.16%	47,372,080
Nov 3, 2025	21.23	21.53	20.42	21.20	21.20	-2.48%	88,345,710
Oct 31, 2025	21.74	22.33	21.42	21.74	21.74	7.09%	170,260,900
Oct 30, 2025	20.31	20.67	20.07	20.30	20.30	-1.50%	55,029,230
Oct 29, 2025	20.10	20.61	20.09	20.61	20.61	3.31%	55,128,830
Oct 28, 2025	20.08	20.35	19.88	19.95	19.95	-2.30%	55,246,220