Singapore markets open in 1 hour 5 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,269.29 -2,506.48 (-4.12%) CMC Crypto 200
1,273.26 -65.81 (-4.91%)
Shandong Gold Mining Co., Ltd. (1787.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 17.160 | 17.440 | 17.020 | 17.040 | 17.040 | 6,005,698 |
| 29 Apr 2024 | 17.740 | 17.740 | 16.680 | 17.080 | 17.080 | 8,585,500 |
| 26 Apr 2024 | 17.140 | 17.920 | 17.140 | 17.760 | 17.760 | 10,897,514 |
| 25 Apr 2024 | 17.020 | 17.080 | 16.740 | 17.020 | 17.020 | 3,927,808 |
| 24 Apr 2024 | 16.560 | 17.040 | 16.480 | 17.020 | 17.020 | 9,134,060 |
| 23 Apr 2024 | 16.780 | 16.780 | 16.100 | 16.400 | 16.400 | 10,802,856 |
| 22 Apr 2024 | 18.380 | 18.380 | 16.740 | 16.840 | 16.840 | 12,178,078 |
| 19 Apr 2024 | 18.000 | 18.680 | 17.840 | 18.180 | 18.180 | 13,379,350 |
| 18 Apr 2024 | 18.000 | 18.180 | 17.520 | 18.120 | 18.120 | 12,961,218 |
| 17 Apr 2024 | 18.060 | 18.520 | 17.900 | 18.160 | 18.160 | 9,216,450 |
| 16 Apr 2024 | 18.860 | 19.140 | 18.040 | 18.360 | 18.360 | 12,183,522 |
| 15 Apr 2024 | 19.180 | 19.180 | 18.500 | 18.700 | 18.700 | 18,383,479 |
| 12 Apr 2024 | 19.600 | 19.880 | 19.140 | 19.660 | 19.660 | 22,201,576 |
| 11 Apr 2024 | 18.600 | 19.360 | 18.480 | 18.920 | 18.920 | 13,496,808 |
| 10 Apr 2024 | 19.200 | 19.720 | 18.680 | 18.940 | 18.940 | 22,109,098 |
| 09 Apr 2024 | 18.800 | 19.240 | 18.200 | 19.120 | 19.120 | 16,081,431 |
| 08 Apr 2024 | 17.860 | 19.380 | 17.860 | 18.700 | 18.700 | 21,779,975 |
| 05 Apr 2024 | 17.680 | 17.920 | 17.420 | 17.860 | 17.860 | 3,070,790 |
| 03 Apr 2024 | 17.860 | 17.980 | 17.440 | 17.680 | 17.680 | 9,391,178 |
| 02 Apr 2024 | 17.100 | 17.880 | 17.100 | 17.280 | 17.280 | 10,908,702 |
| 28 Mar 2024 | 15.300 | 16.060 | 15.200 | 15.880 | 15.880 | 9,203,666 |
| 27 Mar 2024 | 15.300 | 15.740 | 15.080 | 15.240 | 15.240 | 3,943,185 |
| 26 Mar 2024 | 15.620 | 15.620 | 15.200 | 15.300 | 15.300 | 2,936,084 |
| 25 Mar 2024 | 15.260 | 15.860 | 15.260 | 15.540 | 15.540 | 4,023,662 |
| 22 Mar 2024 | 15.640 | 15.760 | 15.060 | 15.260 | 15.260 | 5,339,794 |
| 21 Mar 2024 | 15.640 | 15.960 | 15.460 | 15.780 | 15.780 | 9,925,328 |
| 20 Mar 2024 | 15.160 | 15.160 | 14.840 | 14.920 | 14.920 | 2,671,318 |
| 19 Mar 2024 | 14.840 | 15.300 | 14.840 | 14.920 | 14.920 | 3,640,834 |
| 18 Mar 2024 | 15.280 | 15.280 | 14.800 | 14.840 | 14.840 | 5,543,548 |
| 15 Mar 2024 | 15.100 | 15.500 | 14.840 | 15.380 | 15.380 | 9,623,770 |
| 14 Mar 2024 | 15.220 | 15.680 | 15.160 | 15.260 | 15.260 | 6,628,116 |
| 13 Mar 2024 | 14.640 | 15.100 | 14.480 | 15.040 | 15.040 | 4,172,630 |
| 12 Mar 2024 | 15.260 | 15.320 | 14.600 | 14.780 | 14.780 | 4,638,519 |
| 11 Mar 2024 | 15.060 | 15.320 | 14.820 | 15.260 | 15.260 | 9,490,723 |
| 08 Mar 2024 | 14.240 | 14.800 | 14.240 | 14.760 | 14.760 | 6,179,350 |
| 07 Mar 2024 | 14.280 | 14.700 | 14.000 | 14.460 | 14.460 | 6,344,288 |
| 06 Mar 2024 | 13.980 | 14.160 | 13.700 | 14.100 | 14.100 | 3,527,200 |
| 05 Mar 2024 | 13.840 | 14.380 | 13.700 | 13.820 | 13.820 | 8,259,315 |
| 04 Mar 2024 | 13.300 | 13.920 | 13.300 | 13.480 | 13.480 | 6,184,547 |
| 01 Mar 2024 | 12.660 | 13.100 | 12.360 | 12.980 | 12.980 | 5,838,000 |
| 29 Feb 2024 | 12.460 | 12.620 | 12.420 | 12.440 | 12.440 | 3,679,100 |
| 28 Feb 2024 | 12.420 | 12.820 | 12.420 | 12.420 | 12.420 | 3,281,500 |
| 27 Feb 2024 | 12.320 | 12.600 | 12.280 | 12.520 | 12.520 | 2,254,642 |
| 26 Feb 2024 | 12.760 | 12.780 | 12.400 | 12.440 | 12.440 | 2,905,959 |
| 23 Feb 2024 | 12.460 | 12.760 | 12.340 | 12.660 | 12.660 | 3,089,540 |
| 22 Feb 2024 | 12.060 | 12.540 | 12.060 | 12.500 | 12.500 | 3,895,750 |
| 21 Feb 2024 | 11.720 | 12.240 | 11.560 | 12.140 | 12.140 | 3,648,240 |
| 20 Feb 2024 | 11.640 | 11.800 | 11.420 | 11.720 | 11.720 | 4,249,000 |
| 19 Feb 2024 | 11.640 | 11.820 | 11.400 | 11.700 | 11.700 | 4,765,625 |
| 16 Feb 2024 | 11.100 | 11.440 | 11.100 | 11.420 | 11.420 | 2,331,650 |
| 15 Feb 2024 | 11.220 | 11.220 | 10.980 | 11.080 | 11.080 | 1,561,800 |
| 14 Feb 2024 | 11.320 | 11.360 | 11.020 | 11.240 | 11.240 | 1,143,300 |
| 09 Feb 2024 | 11.440 | 11.440 | 11.440 | 11.440 | 11.440 | - |
| 08 Feb 2024 | 11.900 | 11.980 | 11.660 | 11.780 | 11.780 | 6,236,970 |
| 07 Feb 2024 | 11.940 | 12.140 | 11.820 | 11.900 | 11.900 | 6,185,569 |
| 06 Feb 2024 | 11.480 | 12.020 | 11.420 | 11.940 | 11.940 | 5,056,000 |
| 05 Feb 2024 | 11.620 | 11.640 | 11.140 | 11.440 | 11.440 | 3,900,200 |
| 02 Feb 2024 | 11.500 | 12.040 | 11.480 | 11.740 | 11.740 | 5,057,032 |
| 01 Feb 2024 | 11.260 | 11.520 | 11.100 | 11.440 | 11.440 | 3,330,500 |
| 31 Jan 2024 | 11.500 | 11.500 | 10.980 | 11.260 | 11.260 | 6,563,250 |
| 30 Jan 2024 | 11.800 | 11.800 | 11.140 | 11.220 | 11.220 | 4,264,427 |
| 29 Jan 2024 | 11.620 | 11.820 | 11.480 | 11.600 | 11.600 | 5,897,000 |
| 26 Jan 2024 | 11.880 | 11.880 | 11.440 | 11.500 | 11.500 | 4,360,278 |
| 25 Jan 2024 | 11.680 | 11.840 | 11.380 | 11.840 | 11.840 | 4,212,439 |
| 24 Jan 2024 | 11.460 | 11.740 | 11.160 | 11.660 | 11.660 | 6,357,689 |
| 23 Jan 2024 | 11.560 | 11.780 | 11.080 | 11.440 | 11.440 | 3,652,500 |
| 22 Jan 2024 | 11.940 | 11.940 | 11.180 | 11.360 | 11.360 | 5,934,500 |
| 19 Jan 2024 | 12.000 | 12.400 | 11.900 | 11.940 | 11.940 | 4,063,750 |
| 18 Jan 2024 | 12.140 | 12.440 | 11.620 | 12.240 | 12.240 | 6,892,870 |
| 17 Jan 2024 | 13.620 | 13.620 | 12.040 | 12.160 | 12.160 | 11,382,764 |
| 16 Jan 2024 | 14.060 | 14.240 | 13.700 | 13.720 | 13.720 | 1,861,250 |
| 15 Jan 2024 | 14.120 | 14.120 | 14.120 | 14.120 | 14.120 | - |
| 12 Jan 2024 | 14.000 | 14.240 | 14.000 | 14.160 | 14.160 | 1,422,360 |
| 11 Jan 2024 | 14.160 | 14.180 | 13.940 | 14.000 | 14.000 | 1,834,830 |
| 10 Jan 2024 | 14.300 | 14.360 | 14.060 | 14.160 | 14.160 | 1,980,500 |
| 09 Jan 2024 | 14.440 | 14.500 | 14.340 | 14.360 | 14.360 | 1,175,550 |
| 08 Jan 2024 | 14.920 | 14.900 | 14.340 | 14.440 | 14.440 | 985,721 |
| 05 Jan 2024 | 14.700 | 14.920 | 14.600 | 14.760 | 14.760 | 1,119,600 |
| 04 Jan 2024 | 14.740 | 14.760 | 14.520 | 14.680 | 14.680 | 1,694,150 |
| 03 Jan 2024 | 14.980 | 15.160 | 14.700 | 14.760 | 14.760 | 1,104,800 |
| 02 Jan 2024 | 14.780 | 15.260 | 14.620 | 15.040 | 15.040 | 3,003,731 |
| 29 Dec 2023 | 14.840 | 14.940 | 14.600 | 14.820 | 14.820 | 1,951,190 |
| 28 Dec 2023 | 14.680 | 15.000 | 14.640 | 14.860 | 14.860 | 3,109,250 |
| 27 Dec 2023 | 14.640 | 14.800 | 14.400 | 14.700 | 14.700 | 2,821,585 |
| 22 Dec 2023 | 14.580 | 14.600 | 14.360 | 14.480 | 14.480 | 1,187,150 |
| 21 Dec 2023 | 14.420 | 14.480 | 14.240 | 14.420 | 14.420 | 1,045,250 |
| 20 Dec 2023 | 14.220 | 14.680 | 14.260 | 14.460 | 14.460 | 2,305,792 |
| 19 Dec 2023 | 14.320 | 14.560 | 14.040 | 14.200 | 14.200 | 2,931,125 |
| 18 Dec 2023 | 14.300 | 14.580 | 14.280 | 14.560 | 14.560 | 1,509,430 |
| 15 Dec 2023 | 14.440 | 14.600 | 14.240 | 14.420 | 14.420 | 2,016,759 |
| 14 Dec 2023 | 14.760 | 14.820 | 14.340 | 14.420 | 14.420 | 2,229,400 |
| 13 Dec 2023 | 14.460 | 14.460 | 14.160 | 14.240 | 14.240 | 1,757,500 |
| 12 Dec 2023 | 14.180 | 14.520 | 14.180 | 14.500 | 14.500 | 1,716,750 |
| 11 Dec 2023 | 14.600 | 14.600 | 14.020 | 14.320 | 14.320 | 4,242,460 |
| 08 Dec 2023 | 15.040 | 15.080 | 14.560 | 14.600 | 14.600 | 3,736,350 |
| 07 Dec 2023 | 15.440 | 15.440 | 14.920 | 15.200 | 15.200 | 2,400,641 |
| 06 Dec 2023 | 15.400 | 15.500 | 15.220 | 15.460 | 15.460 | 1,573,071 |
| 05 Dec 2023 | 15.600 | 15.680 | 15.180 | 15.600 | 15.600 | 4,258,420 |
| 04 Dec 2023 | 15.960 | 16.400 | 15.640 | 15.700 | 15.700 | 7,292,264 |
| 01 Dec 2023 | 15.420 | 15.600 | 15.300 | 15.460 | 15.460 | 1,963,811 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.