China Gold International Resources Corp. Ltd. (HKG:2099)
Hong Kong
· Delayed Price · Currency is HKD 205.00
+3.20 (1.59%)
At close: Feb 27, 2026
HKG:2099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 204.40 | 206.40 | 202.00 | 205.00 | 205.00 | 1.59% | 2,163,463 |
| Feb 26, 2026 | 208.80 | 208.80 | 200.20 | 201.80 | 201.80 | -3.35% | 1,448,304 |
| Feb 25, 2026 | 203.60 | 208.80 | 200.40 | 208.80 | 208.80 | 4.45% | 1,869,557 |
| Feb 24, 2026 | 200.00 | 202.80 | 192.30 | 199.90 | 199.90 | -1.14% | 1,883,110 |
| Feb 23, 2026 | 198.00 | 206.00 | 198.00 | 202.20 | 202.20 | 6.14% | 947,405 |
| Feb 20, 2026 | 199.30 | 199.30 | 190.20 | 190.50 | 190.50 | -1.80% | 655,219 |
| Feb 16, 2026 | 187.70 | 194.00 | 186.70 | 194.00 | 194.00 | 4.75% | 321,027 |
| Feb 13, 2026 | 194.50 | 194.70 | 182.00 | 185.20 | 185.20 | -6.89% | 2,714,945 |
| Feb 12, 2026 | 201.00 | 202.80 | 196.00 | 198.90 | 198.90 | -1.04% | 1,287,552 |
| Feb 11, 2026 | 192.60 | 205.00 | 192.60 | 201.00 | 201.00 | 3.40% | 1,615,764 |
| Feb 10, 2026 | 197.30 | 197.30 | 190.80 | 194.40 | 194.40 | -0.82% | 1,204,873 |
| Feb 9, 2026 | 194.00 | 198.00 | 190.50 | 196.00 | 196.00 | 4.48% | 1,497,518 |
| Feb 6, 2026 | 180.00 | 190.40 | 176.10 | 187.60 | 187.60 | -1.37% | 1,613,725 |
| Feb 5, 2026 | 198.60 | 198.60 | 185.10 | 190.20 | 190.20 | -5.56% | 1,974,505 |
| Feb 4, 2026 | 204.40 | 208.80 | 197.30 | 201.40 | 201.40 | 2.39% | 2,629,766 |
| Feb 3, 2026 | 195.00 | 197.90 | 187.60 | 196.70 | 196.70 | 4.13% | 3,674,697 |
| Feb 2, 2026 | 180.00 | 197.50 | 179.40 | 188.90 | 188.90 | -7.94% | 5,601,100 |
| Jan 30, 2026 | 224.00 | 225.40 | 201.40 | 205.20 | 205.20 | -10.08% | 5,233,905 |
| Jan 29, 2026 | 240.80 | 245.00 | 224.00 | 228.20 | 228.20 | -1.55% | 5,378,745 |
| Jan 28, 2026 | 237.40 | 242.00 | 228.00 | 231.80 | 231.80 | 1.31% | 3,804,029 |
| Jan 27, 2026 | 238.80 | 248.20 | 223.00 | 228.80 | 228.80 | -2.80% | 6,449,653 |
| Jan 26, 2026 | 222.40 | 237.00 | 221.00 | 235.40 | 235.40 | 8.08% | 3,677,331 |
| Jan 23, 2026 | 210.00 | 219.00 | 210.00 | 217.80 | 217.80 | 6.45% | 1,855,576 |
| Jan 22, 2026 | 200.80 | 205.00 | 197.10 | 204.60 | 204.60 | -0.20% | 1,638,003 |
| Jan 21, 2026 | 199.40 | 208.60 | 198.50 | 205.00 | 205.00 | 5.13% | 2,723,158 |
| Jan 20, 2026 | 191.10 | 196.00 | 184.90 | 195.00 | 195.00 | 2.04% | 2,033,474 |
| Jan 19, 2026 | 192.30 | 194.00 | 185.00 | 191.10 | 191.10 | 1.06% | 1,233,610 |
| Jan 16, 2026 | 186.00 | 193.50 | 183.10 | 189.10 | 189.10 | 2.44% | 2,650,926 |
| Jan 15, 2026 | 185.60 | 189.90 | 179.30 | 184.60 | 184.60 | 0.93% | 1,948,992 |
| Jan 14, 2026 | 183.40 | 183.50 | 175.20 | 182.90 | 182.90 | 1.95% | 2,553,213 |
| Jan 13, 2026 | 170.20 | 180.00 | 167.90 | 179.40 | 179.40 | 7.36% | 3,172,542 |
| Jan 12, 2026 | 167.00 | 172.00 | 163.00 | 167.10 | 167.10 | 3.85% | 2,673,919 |
| Jan 9, 2026 | 157.00 | 161.20 | 152.50 | 160.90 | 160.90 | 2.48% | 1,853,981 |
| Jan 8, 2026 | 161.90 | 161.90 | 154.20 | 157.00 | 157.00 | -2.30% | 1,742,604 |
| Jan 7, 2026 | 164.80 | 164.80 | 157.10 | 160.70 | 160.70 | -1.53% | 2,934,045 |
| Jan 6, 2026 | 163.20 | 165.00 | 160.10 | 163.20 | 163.20 | 2.51% | 2,595,930 |
| Jan 5, 2026 | 161.00 | 164.40 | 157.30 | 159.20 | 159.20 | -1.61% | 2,403,140 |
| Jan 2, 2026 | 160.30 | 161.80 | 153.20 | 161.80 | 161.80 | 3.12% | 383,300 |
| Dec 31, 2025 | 157.90 | 160.10 | 155.50 | 156.90 | 156.90 | -0.63% | 1,096,242 |
| Dec 30, 2025 | 152.40 | 158.60 | 149.20 | 157.90 | 157.90 | 2.67% | 1,721,349 |
| Dec 29, 2025 | 164.00 | 165.20 | 152.10 | 153.80 | 153.80 | -5.00% | 3,801,982 |
| Dec 24, 2025 | 164.50 | 165.40 | 160.00 | 161.90 | 161.90 | -0.31% | 706,321 |
| Dec 23, 2025 | 167.40 | 167.40 | 161.10 | 162.40 | 162.40 | -0.43% | 1,314,920 |
| Dec 22, 2025 | 154.00 | 163.50 | 154.00 | 163.10 | 163.10 | 7.59% | 3,367,439 |
| Dec 19, 2025 | 154.60 | 155.20 | 149.00 | 151.60 | 151.60 | -1.49% | 2,925,602 |
| Dec 18, 2025 | 156.00 | 158.40 | 152.30 | 153.90 | 153.90 | -0.58% | 1,596,121 |
| Dec 17, 2025 | 158.00 | 158.00 | 152.30 | 154.80 | 154.80 | 0.26% | 1,484,428 |
| Dec 16, 2025 | 157.00 | 160.40 | 151.00 | 154.40 | 154.40 | -3.56% | 1,973,978 |
| Dec 15, 2025 | 161.70 | 162.20 | 157.50 | 160.10 | 160.10 | -1.23% | 1,203,107 |
| Dec 12, 2025 | 161.80 | 162.50 | 158.30 | 162.10 | 162.10 | 3.58% | 2,297,542 |
| Dec 11, 2025 | 162.10 | 163.50 | 154.20 | 156.50 | 156.50 | -1.76% | 1,477,834 |
| Dec 10, 2025 | 163.00 | 165.00 | 157.90 | 159.30 | 159.30 | -0.81% | 1,765,680 |
| Dec 9, 2025 | 167.50 | 168.00 | 159.00 | 160.60 | 160.60 | -4.52% | 2,531,661 |
| Dec 8, 2025 | 170.00 | 170.00 | 163.50 | 168.20 | 168.20 | -0.24% | 1,556,316 |
| Dec 5, 2025 | 166.60 | 169.00 | 163.20 | 168.60 | 168.60 | 2.24% | 1,479,853 |
| Dec 4, 2025 | 171.50 | 171.90 | 162.90 | 164.90 | 164.90 | -0.60% | 3,044,995 |
| Dec 3, 2025 | 163.00 | 167.70 | 161.30 | 165.90 | 165.90 | 1.47% | 2,313,800 |
| Dec 2, 2025 | 165.80 | 166.60 | 161.60 | 163.50 | 163.50 | -1.21% | 2,497,400 |
| Dec 1, 2025 | 150.50 | 165.60 | 150.50 | 165.50 | 165.50 | 11.37% | 3,475,319 |
| Nov 28, 2025 | 142.00 | 149.50 | 142.00 | 148.60 | 148.60 | 5.17% | 2,727,500 |
| Nov 27, 2025 | 140.10 | 143.50 | 139.60 | 141.30 | 141.30 | 1.73% | 1,559,400 |
| Nov 26, 2025 | 139.00 | 142.10 | 136.70 | 138.90 | 138.90 | 0.43% | 1,514,933 |
| Nov 25, 2025 | 143.00 | 143.00 | 135.80 | 138.30 | 138.30 | -0.29% | 4,685,278 |
| Nov 24, 2025 | 141.80 | 141.80 | 136.00 | 138.70 | 138.70 | 2.66% | 14,090,730 |
| Nov 21, 2025 | 136.00 | 138.20 | 134.00 | 135.10 | 135.10 | -3.02% | 2,019,231 |
| Nov 20, 2025 | 141.80 | 143.40 | 137.20 | 139.30 | 139.30 | -1.35% | 1,966,700 |
| Nov 19, 2025 | 133.90 | 141.20 | 132.00 | 141.20 | 141.20 | 8.20% | 2,461,907 |
| Nov 18, 2025 | 136.00 | 136.00 | 129.60 | 130.50 | 130.50 | -4.61% | 2,064,700 |
| Nov 17, 2025 | 140.00 | 140.00 | 134.50 | 136.80 | 136.80 | -3.32% | 2,409,936 |
| Nov 14, 2025 | 145.20 | 148.40 | 140.90 | 141.50 | 141.50 | -3.94% | 2,046,184 |
| Nov 13, 2025 | 137.70 | 148.40 | 137.70 | 147.30 | 147.30 | 7.60% | 3,293,540 |
| Nov 12, 2025 | 139.80 | 140.70 | 133.20 | 136.90 | 136.90 | -2.07% | 2,095,600 |
| Nov 11, 2025 | 140.10 | 143.10 | 137.10 | 139.80 | 139.80 | 1.97% | 2,321,100 |
| Nov 10, 2025 | 133.00 | 137.90 | 132.30 | 137.10 | 137.10 | 4.50% | 2,450,901 |
| Nov 7, 2025 | 129.90 | 133.70 | 128.50 | 131.20 | 131.20 | 1.94% | 1,486,479 |
| Nov 6, 2025 | 127.60 | 129.50 | 127.10 | 128.70 | 128.70 | 0.86% | 1,591,501 |
| Nov 5, 2025 | 121.00 | 128.20 | 120.00 | 127.60 | 127.60 | 3.15% | 1,809,414 |
| Nov 4, 2025 | 128.50 | 128.50 | 122.80 | 123.70 | 123.70 | -3.66% | 1,717,600 |
| Nov 3, 2025 | 131.50 | 131.50 | 122.60 | 128.40 | 128.40 | -2.28% | 2,425,453 |
| Oct 31, 2025 | 130.40 | 135.20 | 130.20 | 131.40 | 131.40 | 0.77% | 3,329,400 |
| Oct 30, 2025 | 127.10 | 130.80 | 125.30 | 130.40 | 130.40 | 5.33% | 2,374,636 |
| Oct 28, 2025 | 125.70 | 129.20 | 122.70 | 123.80 | 123.80 | -4.77% | 1,888,010 |
| Oct 27, 2025 | 126.50 | 130.70 | 126.00 | 130.00 | 130.00 | 3.75% | 1,549,976 |
| Oct 24, 2025 | 127.10 | 128.10 | 124.20 | 125.30 | 125.30 | 0.08% | 1,068,670 |
| Oct 23, 2025 | 127.50 | 127.50 | 121.50 | 125.20 | 125.20 | -2.03% | 1,721,050 |
| Oct 22, 2025 | 125.40 | 128.30 | 118.60 | 127.80 | 127.80 | -2.59% | 4,373,338 |
| Oct 21, 2025 | 132.50 | 135.50 | 130.30 | 131.20 | 131.20 | 0.54% | 2,315,030 |
| Oct 20, 2025 | 130.10 | 133.40 | 128.20 | 130.50 | 130.50 | -1.51% | 2,902,718 |
| Oct 17, 2025 | 140.20 | 141.00 | 131.50 | 132.50 | 132.50 | -3.21% | 2,858,842 |
| Oct 16, 2025 | 137.10 | 137.60 | 132.90 | 136.90 | 136.90 | 0.51% | 3,385,281 |
| Oct 15, 2025 | 138.00 | 138.70 | 131.20 | 136.20 | 136.20 | 1.26% | 3,932,898 |
| Oct 14, 2025 | 149.50 | 151.90 | 132.40 | 134.50 | 134.50 | -6.60% | 6,928,536 |
| Oct 13, 2025 | 140.10 | 144.50 | 136.70 | 144.00 | 144.00 | 2.78% | 4,105,900 |
| Oct 10, 2025 | 149.00 | 150.00 | 139.20 | 140.10 | 140.10 | -9.73% | 6,553,982 |
| Oct 9, 2025 | 146.70 | 156.60 | 146.00 | 155.20 | 155.20 | 9.30% | 7,196,050 |
| Oct 8, 2025 | 142.20 | 143.30 | 138.40 | 142.00 | 142.00 | - | 1,131,628 |
| Oct 6, 2025 | 141.70 | 142.70 | 140.20 | 142.00 | 142.00 | 1.21% | 769,304 |
| Oct 3, 2025 | 143.50 | 143.50 | 136.80 | 140.30 | 140.30 | -2.23% | 1,224,710 |
| Oct 2, 2025 | 141.80 | 144.70 | 140.60 | 143.50 | 143.50 | 3.39% | 1,455,371 |
| Sep 30, 2025 | 138.50 | 139.90 | 136.00 | 138.80 | 138.80 | 1.91% | 3,910,702 |