SouthGobi Resources Ltd. (1878.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 4.660 | 4.700 | 4.440 | 4.500 | 4.500 | 765,600 |
| May 20, 2024 | 4.520 | 4.670 | 4.440 | 4.660 | 4.660 | 2,036,600 |
| May 17, 2024 | 4.240 | 4.600 | 4.180 | 4.440 | 4.440 | 3,337,500 |
| May 16, 2024 | 5.300 | 5.300 | 4.100 | 4.260 | 4.260 | 22,471,550 |
| May 14, 2024 | 6.370 | 6.580 | 5.830 | 5.920 | 5.920 | 4,869,000 |
| May 13, 2024 | 6.270 | 6.270 | 6.050 | 6.210 | 6.210 | 1,084,750 |
| May 10, 2024 | 6.050 | 6.320 | 5.890 | 6.230 | 6.230 | 2,506,600 |
| May 09, 2024 | 5.980 | 6.240 | 5.780 | 6.010 | 6.010 | 1,485,100 |
| May 08, 2024 | 5.990 | 6.280 | 5.760 | 5.940 | 5.940 | 2,097,950 |
| May 07, 2024 | 6.370 | 6.370 | 5.850 | 5.950 | 5.950 | 2,936,750 |
| May 06, 2024 | 6.160 | 6.530 | 6.100 | 6.330 | 6.330 | 2,586,350 |
| May 03, 2024 | 6.240 | 6.240 | 5.950 | 6.120 | 6.120 | 1,382,100 |
| May 02, 2024 | 6.230 | 6.230 | 5.940 | 6.190 | 6.190 | 1,734,600 |
| Apr 30, 2024 | 6.330 | 6.350 | 6.020 | 6.240 | 6.240 | 1,515,050 |
| Apr 29, 2024 | 6.330 | 6.580 | 6.010 | 6.330 | 6.330 | 3,420,950 |
| Apr 26, 2024 | 6.300 | 6.520 | 6.170 | 6.220 | 6.220 | 3,691,150 |
| Apr 25, 2024 | 5.550 | 6.300 | 5.520 | 6.260 | 6.260 | 4,752,000 |
| Apr 24, 2024 | 5.410 | 5.740 | 5.410 | 5.550 | 5.550 | 2,242,150 |
| Apr 23, 2024 | 5.370 | 5.590 | 5.370 | 5.440 | 5.440 | 1,219,600 |
| Apr 22, 2024 | 5.790 | 5.890 | 5.330 | 5.370 | 5.370 | 2,530,750 |
| Apr 19, 2024 | 5.930 | 6.100 | 5.630 | 5.830 | 5.830 | 3,513,600 |
| Apr 18, 2024 | 5.800 | 6.000 | 5.620 | 5.930 | 5.930 | 3,400,700 |
| Apr 17, 2024 | 5.500 | 5.890 | 5.500 | 5.760 | 5.760 | 4,243,750 |
| Apr 16, 2024 | 5.320 | 5.500 | 5.250 | 5.400 | 5.400 | 2,028,550 |
| Apr 15, 2024 | 5.360 | 5.480 | 5.240 | 5.380 | 5.380 | 2,082,850 |
| Apr 12, 2024 | 4.720 | 5.530 | 4.640 | 5.500 | 5.500 | 7,539,950 |
| Apr 11, 2024 | 4.690 | 4.820 | 4.630 | 4.720 | 4.720 | 1,118,100 |
| Apr 10, 2024 | 4.750 | 4.810 | 4.570 | 4.690 | 4.690 | 1,962,200 |
| Apr 09, 2024 | 4.420 | 4.800 | 4.420 | 4.740 | 4.740 | 1,918,250 |
| Apr 08, 2024 | 4.160 | 4.500 | 4.150 | 4.450 | 4.450 | 1,494,850 |
| Apr 05, 2024 | 4.260 | 4.340 | 4.200 | 4.230 | 4.230 | 510,500 |
| Apr 03, 2024 | 4.250 | 4.410 | 4.140 | 4.290 | 4.290 | 1,022,300 |
| Apr 02, 2024 | 4.800 | 4.880 | 4.100 | 4.290 | 4.290 | 3,293,900 |
| Mar 28, 2024 | 4.720 | 4.820 | 4.630 | 4.800 | 4.800 | 1,589,600 |
| Mar 27, 2024 | 4.520 | 4.790 | 4.450 | 4.700 | 4.700 | 2,629,400 |
| Mar 26, 2024 | 4.450 | 4.790 | 4.450 | 4.580 | 4.580 | 2,309,000 |
| Mar 25, 2024 | 4.230 | 4.700 | 4.230 | 4.440 | 4.440 | 1,554,650 |
| Mar 22, 2024 | 4.300 | 4.330 | 4.200 | 4.250 | 4.250 | 1,203,350 |
| Mar 21, 2024 | 4.380 | 4.590 | 4.190 | 4.300 | 4.300 | 2,310,400 |
| Mar 20, 2024 | 4.080 | 4.580 | 4.080 | 4.380 | 4.380 | 4,991,250 |
| Mar 19, 2024 | 3.750 | 4.250 | 3.740 | 4.080 | 4.080 | 2,445,100 |
| Mar 18, 2024 | 4.030 | 4.050 | 3.720 | 3.830 | 3.830 | 3,178,800 |
| Mar 15, 2024 | 4.310 | 4.390 | 3.920 | 4.110 | 4.110 | 4,669,300 |
| Mar 14, 2024 | 4.680 | 4.700 | 4.250 | 4.410 | 4.410 | 5,700,050 |
| Mar 13, 2024 | 4.800 | 4.990 | 4.660 | 4.690 | 4.690 | 2,614,350 |
| Mar 12, 2024 | 5.120 | 5.190 | 4.740 | 4.830 | 4.830 | 4,405,350 |
| Mar 11, 2024 | 5.300 | 5.680 | 5.050 | 5.080 | 5.080 | 2,506,700 |
| Mar 08, 2024 | 5.500 | 5.730 | 4.800 | 5.300 | 5.300 | 4,776,250 |
| Mar 07, 2024 | 5.900 | 6.120 | 5.570 | 5.760 | 5.760 | 3,039,500 |
| Mar 06, 2024 | 5.930 | 6.190 | 5.700 | 5.860 | 5.860 | 4,904,250 |
| Mar 05, 2024 | 5.790 | 6.000 | 5.700 | 5.900 | 5.900 | 1,785,100 |
| Mar 04, 2024 | 5.760 | 5.830 | 5.580 | 5.800 | 5.800 | 1,347,600 |
| Mar 01, 2024 | 5.480 | 6.100 | 5.410 | 5.730 | 5.730 | 5,841,700 |
| Feb 29, 2024 | 5.970 | 6.050 | 5.300 | 5.570 | 5.570 | 7,287,250 |
| Feb 28, 2024 | 5.860 | 6.120 | 5.770 | 5.970 | 5.970 | 2,927,300 |
| Feb 27, 2024 | 6.260 | 6.290 | 5.700 | 5.910 | 5.910 | 4,610,050 |
| Feb 26, 2024 | 5.410 | 6.130 | 5.310 | 5.950 | 5.950 | 4,025,900 |
| Feb 23, 2024 | 5.750 | 6.050 | 5.390 | 5.520 | 5.520 | 5,101,800 |
| Feb 22, 2024 | 5.160 | 5.860 | 5.160 | 5.790 | 5.790 | 10,767,400 |
| Feb 21, 2024 | 4.900 | 5.330 | 4.760 | 5.150 | 5.150 | 2,964,950 |
| Feb 20, 2024 | 5.230 | 5.440 | 4.850 | 4.920 | 4.920 | 3,251,700 |
| Feb 19, 2024 | 5.120 | 5.430 | 5.080 | 5.230 | 5.230 | 5,421,400 |
| Feb 16, 2024 | 4.270 | 5.080 | 4.270 | 5.000 | 5.000 | 4,980,750 |
| Feb 15, 2024 | 4.370 | 4.550 | 4.210 | 4.380 | 4.380 | 1,260,700 |
| Feb 14, 2024 | 4.200 | 4.470 | 4.160 | 4.400 | 4.400 | 1,615,550 |
| Feb 09, 2024 | 4.070 | 4.330 | 4.070 | 4.230 | 4.230 | 1,048,800 |
| Feb 08, 2024 | 4.220 | 4.360 | 4.040 | 4.120 | 4.120 | 890,900 |
| Feb 07, 2024 | 4.220 | 4.440 | 4.020 | 4.250 | 4.250 | 1,981,600 |
| Feb 06, 2024 | 3.980 | 4.300 | 3.860 | 4.260 | 4.260 | 2,254,250 |
| Feb 05, 2024 | 4.050 | 4.050 | 3.740 | 3.960 | 3.960 | 2,050,700 |
| Feb 02, 2024 | 3.820 | 4.130 | 3.820 | 4.110 | 4.110 | 3,174,350 |
| Feb 01, 2024 | 3.830 | 4.050 | 3.740 | 3.820 | 3.820 | 1,302,400 |
| Jan 31, 2024 | 3.950 | 3.960 | 3.700 | 3.800 | 3.800 | 1,866,600 |
| Jan 30, 2024 | 4.090 | 4.240 | 3.890 | 3.950 | 3.950 | 1,651,100 |
| Jan 29, 2024 | 4.210 | 4.330 | 3.940 | 4.150 | 4.150 | 1,907,500 |
| Jan 26, 2024 | 4.550 | 4.580 | 4.150 | 4.180 | 4.180 | 2,674,350 |
| Jan 25, 2024 | 4.190 | 4.640 | 3.930 | 4.550 | 4.550 | 5,252,100 |
| Jan 24, 2024 | 3.730 | 4.200 | 3.660 | 4.190 | 4.190 | 4,055,750 |
| Jan 23, 2024 | 4.080 | 4.110 | 3.620 | 3.630 | 3.630 | 3,194,850 |
| Jan 22, 2024 | 4.050 | 4.190 | 3.820 | 4.080 | 4.080 | 2,050,300 |
| Jan 19, 2024 | 3.690 | 4.230 | 3.680 | 4.060 | 4.060 | 5,109,900 |
| Jan 18, 2024 | 3.570 | 3.830 | 3.340 | 3.650 | 3.650 | 2,868,200 |
| Jan 17, 2024 | 3.700 | 3.860 | 3.300 | 3.550 | 3.550 | 4,653,350 |
| Jan 16, 2024 | 4.260 | 4.260 | 3.600 | 3.700 | 3.700 | 5,280,850 |
| Jan 15, 2024 | 4.280 | 4.400 | 4.150 | 4.250 | 4.250 | 3,387,550 |
| Jan 12, 2024 | 3.880 | 4.560 | 3.880 | 4.260 | 4.260 | 6,380,650 |
| Jan 11, 2024 | 3.990 | 4.130 | 3.710 | 3.880 | 3.880 | 5,712,600 |
| Jan 10, 2024 | 4.490 | 4.790 | 3.800 | 3.990 | 3.990 | 8,165,050 |
| Jan 09, 2024 | 4.230 | 4.630 | 3.980 | 4.430 | 4.430 | 6,550,950 |
| Jan 08, 2024 | 3.830 | 4.760 | 3.790 | 4.220 | 4.220 | 13,265,550 |
| Jan 05, 2024 | 3.360 | 3.930 | 3.360 | 3.800 | 3.800 | 7,150,450 |
| Jan 04, 2024 | 3.370 | 3.500 | 3.240 | 3.360 | 3.360 | 2,209,900 |
| Jan 03, 2024 | 3.400 | 3.690 | 3.180 | 3.370 | 3.370 | 7,256,200 |
| Jan 02, 2024 | 2.510 | 3.470 | 2.430 | 3.400 | 3.400 | 9,721,750 |
| Dec 29, 2023 | 2.120 | 2.550 | 2.060 | 2.500 | 2.500 | 4,758,950 |
| Dec 28, 2023 | 2.370 | 2.370 | 2.060 | 2.120 | 2.120 | 3,789,950 |
| Dec 27, 2023 | 2.550 | 2.680 | 2.210 | 2.350 | 2.350 | 7,111,600 |
| Dec 22, 2023 | 2.240 | 2.590 | 2.240 | 2.550 | 2.550 | 6,204,350 |
| Dec 21, 2023 | 2.290 | 2.380 | 2.210 | 2.220 | 2.220 | 2,721,350 |
| Dec 20, 2023 | 2.190 | 2.490 | 2.160 | 2.310 | 2.310 | 4,050,750 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.