China Gold International Resources Corp. Ltd. (HKG:2099)
Hong Kong
· Delayed Price · Currency is HKD 174.90
+4.40 (2.58%)
Apr 29, 2026, 4:08 PM HKT
HKG:2099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 170.00 | 171.50 | 166.10 | 170.60 | - | 0.06% | 189,500 |
| Apr 28, 2026 | 172.30 | 174.30 | 168.50 | 170.50 | 170.50 | -1.04% | 1,247,123 |
| Apr 27, 2026 | 174.80 | 174.80 | 168.20 | 172.30 | 172.30 | -0.23% | 1,119,806 |
| Apr 24, 2026 | 171.80 | 173.50 | 165.80 | 172.70 | 172.70 | 0.52% | 1,587,911 |
| Apr 23, 2026 | 177.90 | 180.00 | 170.00 | 171.80 | 171.80 | -1.83% | 1,414,859 |
| Apr 22, 2026 | 182.00 | 183.00 | 173.70 | 175.00 | 175.00 | -5.10% | 1,365,500 |
| Apr 21, 2026 | 187.10 | 187.10 | 182.00 | 184.40 | 180.72 | -1.44% | 612,108 |
| Apr 20, 2026 | 188.00 | 189.00 | 182.70 | 187.10 | 183.36 | 0.70% | 956,013 |
| Apr 17, 2026 | 189.00 | 191.80 | 183.40 | 185.80 | 182.09 | -2.62% | 1,484,064 |
| Apr 16, 2026 | 188.00 | 194.60 | 186.60 | 190.80 | 186.99 | 1.49% | 1,315,945 |
| Apr 15, 2026 | 188.60 | 194.80 | 186.00 | 188.00 | 184.25 | 3.70% | 2,003,860 |
| Apr 14, 2026 | 182.50 | 186.80 | 180.70 | 181.30 | 177.68 | 2.20% | 2,133,987 |
| Apr 13, 2026 | 171.00 | 178.70 | 169.50 | 177.40 | 173.86 | 3.50% | 1,205,844 |
| Apr 10, 2026 | 172.80 | 175.10 | 170.00 | 171.40 | 167.98 | -0.12% | 1,246,485 |
| Apr 9, 2026 | 170.90 | 172.40 | 167.10 | 171.60 | 168.17 | -1.49% | 1,912,280 |
| Apr 8, 2026 | 168.40 | 175.30 | 165.10 | 174.20 | 170.72 | 10.81% | 2,571,592 |
| Apr 2, 2026 | 161.20 | 161.20 | 155.00 | 157.20 | 154.06 | -3.44% | 1,825,000 |
| Apr 1, 2026 | 158.70 | 164.30 | 156.90 | 162.80 | 159.55 | 7.67% | 3,313,616 |
| Mar 31, 2026 | 157.40 | 158.70 | 149.20 | 151.20 | 148.18 | -3.20% | 2,946,121 |
| Mar 30, 2026 | 150.00 | 157.40 | 148.20 | 156.20 | 153.08 | 2.23% | 2,377,464 |
| Mar 27, 2026 | 145.10 | 154.20 | 145.00 | 152.80 | 149.75 | 2.62% | 1,913,938 |
| Mar 26, 2026 | 156.80 | 156.80 | 146.50 | 148.90 | 145.93 | -3.81% | 1,552,757 |
| Mar 25, 2026 | 159.00 | 161.40 | 151.60 | 154.80 | 151.71 | 2.79% | 3,579,699 |
| Mar 24, 2026 | 144.90 | 151.90 | 139.00 | 150.60 | 147.59 | 8.19% | 4,992,253 |
| Mar 23, 2026 | 140.60 | 145.20 | 135.00 | 139.20 | 136.42 | -5.11% | 5,386,879 |
| Mar 20, 2026 | 147.40 | 151.60 | 144.60 | 146.70 | 143.77 | 0.07% | 3,195,564 |
| Mar 19, 2026 | 155.50 | 156.00 | 144.90 | 146.60 | 143.67 | -10.50% | 4,190,646 |
| Mar 18, 2026 | 161.20 | 165.40 | 158.00 | 163.80 | 160.53 | 1.49% | 1,971,500 |
| Mar 17, 2026 | 164.60 | 168.70 | 160.20 | 161.40 | 158.18 | -0.62% | 1,365,303 |
| Mar 16, 2026 | 165.00 | 166.50 | 155.20 | 162.40 | 159.16 | -3.33% | 5,776,928 |
| Mar 13, 2026 | 171.00 | 172.50 | 166.80 | 168.00 | 164.65 | -3.17% | 1,722,200 |
| Mar 12, 2026 | 175.00 | 177.20 | 169.80 | 173.50 | 170.04 | -2.09% | 1,921,302 |
| Mar 11, 2026 | 181.00 | 183.00 | 176.00 | 177.20 | 173.66 | -0.39% | 1,146,417 |
| Mar 10, 2026 | 179.70 | 182.40 | 174.10 | 177.90 | 174.35 | 0.28% | 1,640,628 |
| Mar 9, 2026 | 164.00 | 177.80 | 157.00 | 177.40 | 173.86 | 2.48% | 2,635,585 |
| Mar 6, 2026 | 183.10 | 183.10 | 170.60 | 173.10 | 169.64 | -5.20% | 4,286,508 |
| Mar 5, 2026 | 190.00 | 193.90 | 180.20 | 182.60 | 178.95 | -2.41% | 1,896,731 |
| Mar 4, 2026 | 188.80 | 190.90 | 183.00 | 187.10 | 183.36 | -3.11% | 1,503,786 |
| Mar 3, 2026 | 210.00 | 210.80 | 191.40 | 193.10 | 189.24 | -8.92% | 2,185,755 |
| Mar 2, 2026 | 212.00 | 214.60 | 197.50 | 212.00 | 207.77 | 3.41% | 2,898,998 |
| Feb 27, 2026 | 204.40 | 206.40 | 202.00 | 205.00 | 200.91 | 1.59% | 2,163,463 |
| Feb 26, 2026 | 208.80 | 208.80 | 200.20 | 201.80 | 197.77 | -3.35% | 1,448,304 |
| Feb 25, 2026 | 203.60 | 208.80 | 200.40 | 208.80 | 204.63 | 4.45% | 1,869,557 |
| Feb 24, 2026 | 200.00 | 202.80 | 192.30 | 199.90 | 195.91 | -1.14% | 1,883,110 |
| Feb 23, 2026 | 198.00 | 206.00 | 198.00 | 202.20 | 198.16 | 6.14% | 947,405 |
| Feb 20, 2026 | 199.30 | 199.30 | 190.20 | 190.50 | 186.70 | -1.80% | 655,219 |
| Feb 16, 2026 | 187.70 | 194.00 | 186.70 | 194.00 | 190.13 | 4.75% | 321,027 |
| Feb 13, 2026 | 194.50 | 194.70 | 182.00 | 185.20 | 181.50 | -6.89% | 2,714,945 |
| Feb 12, 2026 | 201.00 | 202.80 | 196.00 | 198.90 | 194.93 | -1.04% | 1,287,552 |
| Feb 11, 2026 | 192.60 | 205.00 | 192.60 | 201.00 | 196.99 | 3.40% | 1,615,764 |
| Feb 10, 2026 | 197.30 | 197.30 | 190.80 | 194.40 | 190.52 | -0.82% | 1,204,873 |
| Feb 9, 2026 | 194.00 | 198.00 | 190.50 | 196.00 | 192.09 | 4.48% | 1,497,518 |
| Feb 6, 2026 | 180.00 | 190.40 | 176.10 | 187.60 | 183.85 | -1.37% | 1,613,725 |
| Feb 5, 2026 | 198.60 | 198.60 | 185.10 | 190.20 | 186.40 | -5.56% | 1,974,505 |
| Feb 4, 2026 | 204.40 | 208.80 | 197.30 | 201.40 | 197.38 | 2.39% | 2,629,766 |
| Feb 3, 2026 | 195.00 | 197.90 | 187.60 | 196.70 | 192.77 | 4.13% | 3,674,697 |
| Feb 2, 2026 | 180.00 | 197.50 | 179.40 | 188.90 | 185.13 | -7.94% | 5,601,100 |
| Jan 30, 2026 | 224.00 | 225.40 | 201.40 | 205.20 | 201.10 | -10.08% | 5,233,905 |
| Jan 29, 2026 | 240.80 | 245.00 | 224.00 | 228.20 | 223.64 | -1.55% | 5,378,745 |
| Jan 28, 2026 | 237.40 | 242.00 | 228.00 | 231.80 | 227.17 | 1.31% | 3,804,029 |
| Jan 27, 2026 | 238.80 | 248.20 | 223.00 | 228.80 | 224.23 | -2.80% | 6,449,653 |
| Jan 26, 2026 | 222.40 | 237.00 | 221.00 | 235.40 | 230.70 | 8.08% | 3,677,331 |
| Jan 23, 2026 | 210.00 | 219.00 | 210.00 | 217.80 | 213.45 | 6.45% | 1,855,576 |
| Jan 22, 2026 | 200.80 | 205.00 | 197.10 | 204.60 | 200.52 | -0.20% | 1,638,003 |
| Jan 21, 2026 | 199.40 | 208.60 | 198.50 | 205.00 | 200.91 | 5.13% | 2,723,158 |
| Jan 20, 2026 | 191.10 | 196.00 | 184.90 | 195.00 | 191.11 | 2.04% | 2,033,474 |
| Jan 19, 2026 | 192.30 | 194.00 | 185.00 | 191.10 | 187.28 | 1.06% | 1,233,610 |
| Jan 16, 2026 | 186.00 | 193.50 | 183.10 | 189.10 | 185.32 | 2.44% | 2,650,926 |
| Jan 15, 2026 | 185.60 | 189.90 | 179.30 | 184.60 | 180.91 | 0.93% | 1,948,992 |
| Jan 14, 2026 | 183.40 | 183.50 | 175.20 | 182.90 | 179.25 | 1.95% | 2,553,213 |
| Jan 13, 2026 | 170.20 | 180.00 | 167.90 | 179.40 | 175.82 | 7.36% | 3,172,542 |
| Jan 12, 2026 | 167.00 | 172.00 | 163.00 | 167.10 | 163.76 | 3.85% | 2,673,919 |
| Jan 9, 2026 | 157.00 | 161.20 | 152.50 | 160.90 | 157.69 | 2.48% | 1,853,981 |
| Jan 8, 2026 | 161.90 | 161.90 | 154.20 | 157.00 | 153.87 | -2.30% | 1,742,604 |
| Jan 7, 2026 | 164.80 | 164.80 | 157.10 | 160.70 | 157.49 | -1.53% | 2,934,045 |
| Jan 6, 2026 | 163.20 | 165.00 | 160.10 | 163.20 | 159.94 | 2.51% | 2,595,930 |
| Jan 5, 2026 | 161.00 | 164.40 | 157.30 | 159.20 | 156.02 | -1.61% | 2,403,140 |
| Jan 2, 2026 | 160.30 | 161.80 | 153.20 | 161.80 | 158.57 | 3.12% | 383,300 |
| Dec 31, 2025 | 157.90 | 160.10 | 155.50 | 156.90 | 153.77 | -0.63% | 1,096,242 |
| Dec 30, 2025 | 152.40 | 158.60 | 149.20 | 157.90 | 154.75 | 2.67% | 1,721,349 |
| Dec 29, 2025 | 164.00 | 165.20 | 152.10 | 153.80 | 150.73 | -5.00% | 3,801,982 |
| Dec 24, 2025 | 164.50 | 165.40 | 160.00 | 161.90 | 158.67 | -0.31% | 706,321 |
| Dec 23, 2025 | 167.40 | 167.40 | 161.10 | 162.40 | 159.16 | -0.43% | 1,314,920 |
| Dec 22, 2025 | 154.00 | 163.50 | 154.00 | 163.10 | 159.84 | 7.59% | 3,367,439 |
| Dec 19, 2025 | 154.60 | 155.20 | 149.00 | 151.60 | 148.57 | -1.49% | 2,925,602 |
| Dec 18, 2025 | 156.00 | 158.40 | 152.30 | 153.90 | 150.83 | -0.58% | 1,596,121 |
| Dec 17, 2025 | 158.00 | 158.00 | 152.30 | 154.80 | 151.71 | 0.26% | 1,484,428 |
| Dec 16, 2025 | 157.00 | 160.40 | 151.00 | 154.40 | 151.32 | -3.56% | 1,973,978 |
| Dec 15, 2025 | 161.70 | 162.20 | 157.50 | 160.10 | 156.90 | -1.23% | 1,203,107 |
| Dec 12, 2025 | 161.80 | 162.50 | 158.30 | 162.10 | 158.86 | 3.58% | 2,297,542 |
| Dec 11, 2025 | 162.10 | 163.50 | 154.20 | 156.50 | 153.38 | -1.76% | 1,477,834 |
| Dec 10, 2025 | 163.00 | 165.00 | 157.90 | 159.30 | 156.12 | -0.81% | 1,765,680 |
| Dec 9, 2025 | 167.50 | 168.00 | 159.00 | 160.60 | 157.39 | -4.52% | 2,531,661 |
| Dec 8, 2025 | 170.00 | 170.00 | 163.50 | 168.20 | 164.84 | -0.24% | 1,556,316 |
| Dec 5, 2025 | 166.60 | 169.00 | 163.20 | 168.60 | 165.23 | 2.24% | 1,479,853 |
| Dec 4, 2025 | 171.50 | 171.90 | 162.90 | 164.90 | 161.61 | -0.60% | 3,044,995 |
| Dec 3, 2025 | 163.00 | 167.70 | 161.30 | 165.90 | 162.59 | 1.47% | 2,313,800 |
| Dec 2, 2025 | 165.80 | 166.60 | 161.60 | 163.50 | 160.24 | -1.21% | 2,497,400 |
| Dec 1, 2025 | 150.50 | 165.60 | 150.50 | 165.50 | 162.20 | 11.37% | 3,475,319 |
| Nov 28, 2025 | 142.00 | 149.50 | 142.00 | 148.60 | 145.63 | 5.17% | 2,727,500 |