China Gold International Resources Corp. Ltd. (HKG:2099)
Hong Kong
· Delayed Price · Currency is HKD 137.30
+4.30 (3.23%)
Sep 29, 2025, 2:46 PM HKT
HKG:2099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 136.50 | 137.30 | 132.00 | 133.00 | 133.00 | -2.56% | 2,486,804 |
| Sep 25, 2025 | 134.90 | 140.00 | 131.60 | 136.50 | 136.50 | 2.86% | 4,645,868 |
| Sep 24, 2025 | 135.00 | 136.90 | 132.00 | 132.70 | 132.70 | -2.14% | 2,591,486 |
| Sep 23, 2025 | 138.00 | 139.80 | 131.90 | 135.60 | 135.60 | 0.44% | 3,236,840 |
| Sep 22, 2025 | 136.80 | 138.00 | 131.50 | 135.00 | 135.00 | 1.28% | 2,510,060 |
| Sep 19, 2025 | 128.30 | 133.30 | 127.70 | 133.30 | 133.30 | 3.90% | 2,365,960 |
| Sep 18, 2025 | 130.60 | 132.60 | 125.40 | 128.30 | 128.30 | -1.91% | 2,880,596 |
| Sep 17, 2025 | 133.70 | 133.70 | 126.40 | 130.80 | 130.80 | -1.51% | 3,676,502 |
| Sep 16, 2025 | 137.30 | 137.30 | 129.00 | 132.80 | 132.80 | -0.08% | 2,930,800 |
| Sep 15, 2025 | 136.00 | 137.40 | 130.20 | 132.90 | 132.90 | -3.70% | 3,870,910 |
| Sep 12, 2025 | 133.30 | 139.70 | 132.20 | 138.00 | 138.00 | 3.53% | 3,428,400 |
| Sep 11, 2025 | 131.00 | 134.80 | 129.20 | 133.30 | 133.30 | 2.70% | 3,215,564 |
| Sep 10, 2025 | 125.40 | 130.60 | 123.40 | 129.80 | 129.80 | 1.17% | 2,874,600 |
| Sep 9, 2025 | 121.90 | 131.60 | 121.10 | 128.30 | 128.30 | 6.83% | 7,852,178 |
| Sep 8, 2025 | 123.00 | 125.60 | 117.00 | 120.10 | 120.10 | -0.41% | 2,987,438 |
| Sep 5, 2025 | 118.80 | 121.90 | 116.90 | 120.60 | 120.60 | 4.06% | 3,592,000 |
| Sep 4, 2025 | 125.20 | 126.30 | 112.00 | 115.90 | 115.90 | -7.43% | 8,002,122 |
| Sep 3, 2025 | 129.30 | 133.60 | 123.90 | 125.20 | 125.20 | 0.89% | 6,908,360 |
| Sep 2, 2025 | 126.00 | 126.90 | 119.90 | 124.10 | 124.10 | 1.89% | 4,869,040 |
| Sep 1, 2025 | 113.60 | 124.70 | 112.20 | 121.80 | 121.80 | 11.33% | 9,118,700 |
| Aug 29, 2025 | 101.00 | 113.40 | 101.00 | 109.40 | 109.40 | 8.64% | 4,955,600 |
| Aug 28, 2025 | 102.70 | 102.70 | 99.30 | 100.70 | 100.70 | -0.40% | 1,757,380 |
| Aug 27, 2025 | 99.80 | 103.10 | 98.20 | 101.10 | 101.10 | 2.69% | 3,621,620 |
| Aug 26, 2025 | 89.90 | 99.70 | 89.05 | 98.45 | 98.45 | 10.56% | 4,920,430 |
| Aug 25, 2025 | 86.65 | 90.00 | 86.65 | 89.05 | 89.05 | 4.95% | 3,142,032 |
| Aug 22, 2025 | 88.60 | 88.60 | 84.45 | 84.85 | 84.85 | -3.69% | 2,115,400 |
| Aug 21, 2025 | 85.25 | 90.45 | 85.00 | 88.10 | 88.10 | 4.76% | 2,292,185 |
| Aug 20, 2025 | 79.00 | 85.00 | 78.00 | 84.10 | 84.10 | 5.72% | 2,308,790 |
| Aug 19, 2025 | 81.40 | 81.55 | 78.80 | 79.55 | 79.55 | -2.15% | 1,085,906 |
| Aug 18, 2025 | 79.80 | 82.50 | 78.50 | 81.30 | 81.30 | 3.24% | 2,043,000 |
| Aug 15, 2025 | 78.40 | 79.90 | 75.40 | 78.75 | 78.75 | 3.01% | 3,172,640 |
| Aug 14, 2025 | 76.30 | 77.70 | 75.20 | 76.45 | 76.45 | 1.26% | 1,195,597 |
| Aug 13, 2025 | 74.00 | 75.85 | 74.00 | 75.50 | 75.50 | 1.75% | 1,316,000 |
| Aug 12, 2025 | 74.50 | 74.50 | 72.50 | 74.20 | 74.20 | 1.16% | 735,420 |
| Aug 11, 2025 | 75.00 | 75.00 | 72.15 | 73.35 | 73.35 | -3.87% | 1,946,900 |
| Aug 8, 2025 | 76.50 | 78.00 | 75.05 | 76.30 | 76.30 | 0.26% | 1,686,603 |
| Aug 7, 2025 | 70.50 | 76.25 | 70.40 | 76.10 | 76.10 | 7.18% | 2,994,570 |
| Aug 6, 2025 | 68.70 | 72.20 | 68.70 | 71.00 | 71.00 | 3.05% | 1,455,400 |
| Aug 5, 2025 | 68.30 | 69.95 | 68.05 | 68.90 | 68.90 | 0.58% | 975,060 |
| Aug 4, 2025 | 67.00 | 69.20 | 66.85 | 68.50 | 68.50 | 4.66% | 1,993,518 |
| Aug 1, 2025 | 67.75 | 67.80 | 65.05 | 65.45 | 65.45 | -3.39% | 1,654,800 |
| Jul 31, 2025 | 69.00 | 69.45 | 66.80 | 67.75 | 67.75 | -2.73% | 1,816,609 |
| Jul 30, 2025 | 69.05 | 70.40 | 68.85 | 69.65 | 69.65 | 0.87% | 1,290,800 |
| Jul 29, 2025 | 69.05 | 69.65 | 68.40 | 69.05 | 69.05 | -0.43% | 894,500 |
| Jul 28, 2025 | 69.80 | 69.85 | 68.35 | 69.35 | 69.35 | -1.42% | 1,029,400 |
| Jul 25, 2025 | 72.00 | 72.00 | 69.80 | 70.35 | 70.35 | -2.16% | 1,284,700 |
| Jul 24, 2025 | 70.60 | 73.00 | 69.45 | 71.90 | 71.90 | 0.91% | 1,994,660 |
| Jul 23, 2025 | 71.30 | 72.30 | 70.30 | 71.25 | 71.25 | 1.42% | 1,303,840 |
| Jul 22, 2025 | 70.00 | 71.70 | 70.00 | 70.25 | 70.25 | 0.79% | 1,247,500 |
| Jul 21, 2025 | 69.00 | 69.85 | 68.60 | 69.70 | 69.70 | 1.09% | 775,660 |