1878.HK - SouthGobi Resources Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.8700.9000.8600.8800.880113,250
Dec 12, 20190.9000.9600.9000.9100.910245,150
Dec 11, 20190.8300.8300.8300.8300.830-
Dec 10, 20190.8600.8600.7800.8100.81018,300
Dec 09, 20190.8600.8600.8600.8600.860-
Dec 06, 20190.8200.8600.8200.8600.8606,050
Dec 05, 20190.8600.8600.8200.8200.82029,200
Dec 04, 20190.8900.8900.8900.8900.890-
Dec 03, 20190.8900.8900.8900.8900.8901,100
Dec 02, 20190.8700.8700.8600.8600.860206,000
Nov 29, 20190.9000.9000.9000.9000.900-
Nov 28, 20190.9000.9000.9000.9000.900119,450
Nov 27, 20190.8600.9000.8600.8600.86054,000
Nov 26, 20190.8700.8800.8600.8800.880228,600
Nov 25, 20190.8300.8800.8300.8600.860165,850
Nov 22, 20190.8200.8200.8200.8200.82040,050
Nov 21, 20190.8500.8500.8500.8500.850-
Nov 20, 20190.8500.8500.8500.8500.850-
Nov 19, 20190.8500.8500.8500.8500.850-
Nov 18, 2019------
Nov 15, 20190.8500.8500.8500.8500.850-
Nov 14, 20190.9500.9500.8800.8700.87020,200
Nov 13, 20190.8600.8600.8400.8400.84045,150
Nov 12, 20190.8700.8700.8600.8600.86084,850
Nov 11, 20190.8800.8800.8800.8800.880-
Nov 08, 20190.9000.9000.9000.9000.9004,000
Nov 07, 20190.8900.8900.8900.8900.89023,900
Nov 06, 20190.9001.0000.8500.8600.860252,700
Nov 05, 20190.9000.9000.9000.9100.910100
Nov 04, 20190.9800.9800.9000.9600.96033,650
Nov 01, 20190.9100.9800.8900.9600.96071,400
Oct 31, 20190.8800.9900.8800.9300.93059,200
Oct 30, 20190.8800.9500.7600.8800.88066,550
Oct 29, 20190.8900.8900.8900.8900.890350
Oct 28, 20190.9000.9000.8700.9000.90022,500
Oct 25, 20190.8900.8900.8900.8900.8901,050
Oct 24, 20190.8800.8800.8800.8800.880-
Oct 23, 20190.9600.9700.8100.8700.87075,350
Oct 22, 20190.9700.9700.9700.9700.970-
Oct 21, 20190.8901.0400.8701.0001.00036,700
Oct 18, 20190.9000.9000.9000.9000.900-
Oct 17, 20190.9000.9000.9000.9000.9008,000
Oct 16, 20190.9000.9000.9000.9000.900-
Oct 15, 20190.8600.8600.8600.8700.870150
Oct 14, 20190.8200.8600.8200.9000.90060,300
Oct 11, 20190.9700.9700.9000.9500.95041,150
Oct 10, 20190.9000.9800.9000.9000.90054,500
Oct 09, 20190.9600.9600.9600.9600.960-
Oct 08, 20190.9900.9900.9900.9900.990-
Oct 04, 20190.9000.9900.8000.9900.990130,000
Oct 03, 20190.8900.9000.8900.9000.90010,050
Oct 02, 20190.9400.9400.9400.9400.940-
Sep 30, 20190.9800.9800.8600.9500.95014,350
Sep 27, 20190.9800.9800.9800.9800.980-
Sep 26, 20190.9800.9800.9800.9800.9801,650
Sep 25, 20190.9900.9900.8800.9700.97027,700
Sep 24, 20190.9601.0000.9600.9900.9901,800
Sep 23, 20190.9000.9500.8900.9500.95070,850
Sep 20, 20190.9500.9500.9000.9500.950800
Sep 19, 20190.9300.9300.9300.9300.930-
Sep 18, 20190.8800.9500.8800.9300.93024,200
Sep 17, 20190.9100.9400.9000.9400.940325,700
Sep 16, 20190.8800.9300.8800.9300.93049,700
Sep 13, 20190.8800.8800.8800.8800.880-
Sep 12, 20190.8600.8800.8500.8800.88055,500
Sep 11, 20190.9000.9100.9000.9100.91048,000
Sep 10, 20190.8700.9200.8700.8900.89032,250
Sep 09, 20190.8800.8800.8700.8700.87032,700
Sep 06, 20190.8600.9200.8600.8600.86014,250
Sep 05, 20190.8500.9100.8400.9000.900101,300
Sep 04, 20190.8500.9600.8500.9500.950131,600
Sep 03, 20190.9700.9700.9000.9000.90025,800
Sep 02, 20190.9600.9600.9600.9000.90018,050
Aug 30, 20190.8900.9700.8900.9700.97012,100
Aug 29, 20190.9900.9900.9400.9500.95034,000
Aug 28, 20190.9201.0300.9201.0301.0309,700
Aug 27, 20190.9400.9400.9400.9400.940-
Aug 26, 20190.9200.9400.9100.9400.94039,900
Aug 23, 20191.0001.0001.0001.0001.000-
Aug 22, 20190.9501.0300.9501.0301.03068,950
Aug 21, 20190.9501.0000.9500.9500.95092,450
Aug 20, 20190.9601.0300.9601.0001.00031,833
Aug 19, 20191.0201.0200.9501.0001.00027,900
Aug 16, 20190.9701.0400.9701.0401.04021,250
Aug 15, 20190.9500.9500.9500.9500.9501,500
Aug 14, 20191.0601.0600.9500.9500.95029,000
Aug 13, 20191.0701.0701.0701.0701.070-
Aug 12, 20191.1601.1601.0201.0701.070121,350
Aug 09, 20191.0401.0501.0401.0001.00080,000
Aug 08, 20190.9701.0000.9701.0001.00052,650
Aug 07, 20190.9800.9800.9800.9800.980-
Aug 06, 20191.0401.0701.0301.0301.030391,150
Aug 05, 20191.0301.0401.0001.0401.040141,350
Aug 02, 20191.0201.0201.0201.0201.020-
Aug 01, 20190.9501.0400.9301.0201.02047,800
Jul 31, 20190.9700.9700.9700.9700.970-
Jul 30, 20190.9700.9700.9700.9700.970-
Jul 29, 20190.9700.9700.9600.9700.97041,000
Jul 26, 20190.9900.9900.9800.9900.99090,000
Jul 25, 20191.0001.0001.0001.0001.000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...