Shandong Gold Mining Co., Ltd. - 1787.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	42.58	42.52	42.52	43.74	42	15.8M
January 13, 2026	41.38	42.32	42.32	42.88	41.2	14.3M
January 12, 2026	41	41.34	41.34	41.6	40.38	13.52M
January 09, 2026	37.42	39.9	39.9	40.2	37.2	18.79M
January 08, 2026	36.46	37.6	37.6	38.06	36.38	9.08M
January 07, 2026	38.44	36.98	36.98	38.44	36.24	15.34M
January 06, 2026	36.8	37.9	37.9	38.28	36.7	13.67M
January 05, 2026	36.26	36.6	36.6	36.74	35.5	10.95M
January 02, 2026	34.98	35.86	35.86	36.04	34.4	1.5M
December 31, 2025	35	34.6	34.6	35.78	34.4	4.72M
December 30, 2025	34.48	35.04	35.04	35.52	34.02	7.85M
December 29, 2025	37.98	35.2	35.2	37.98	34.82	20.21M
December 24, 2025	38.4	37.16	37.16	38.8	36.72	5.74M
December 23, 2025	37.34	37.86	37.86	38.46	37.06	15.53M
December 22, 2025	34.86	36.18	36.18	36.18	34.86	10.09M
December 19, 2025	34.9	34.3	34.3	34.9	33.86	6.62M
December 18, 2025	34.36	35	35	35.2	33.54	8.48M
December 17, 2025	33.48	34.08	34.08	34.5	33.02	7.04M
December 16, 2025	34.08	33.26	33.26	34.28	32.66	9.85M
December 15, 2025	34	34.44	34.44	34.8	33.8	7.11M
December 12, 2025	33.64	34.06	34.06	34.3	33.28	9.59M
December 11, 2025	33.62	32.94	32.94	33.9	32.64	4.25M
December 10, 2025	33.18	33	33	33.58	32.58	5.65M
December 09, 2025	33.7	32.84	32.84	33.7	32.42	7.45M
December 08, 2025	34.9	33.7	33.7	34.9	33.4	8.96M
December 05, 2025	34.16	34.8	34.8	35	34.16	7.66M
December 04, 2025	35.6	34.34	34.34	36.16	34	9.12M
December 03, 2025	35.7	35.48	35.48	35.86	35.22	4.09M
December 02, 2025	35.94	35.7	35.7	35.94	35.36	5.29M
December 01, 2025	35.18	35.98	35.98	36.34	35	10.8M
November 28, 2025	34.8	34.58	34.58	35.2	34.38	5.25M
November 27, 2025	34.46	34.36	34.36	34.72	34.12	4.1M
November 26, 2025	34.14	33.94	33.94	34.5	33.76	4.59M
November 25, 2025	34.7	34.06	34.06	34.72	33.84	6.4M
November 24, 2025	32.84	33.74	33.74	33.74	32.34	9.25M
November 21, 2025	33.5	32.84	32.84	33.5	32.42	11.44M
November 20, 2025	34.52	33.94	33.94	35.14	33.58	6.53M
November 19, 2025	32.78	34.52	34.52	34.64	32.78	10.01M
November 18, 2025	33.38	32.26	32.26	33.5	32.02	11.01M
November 17, 2025	34	33.66	33.66	34.16	33.3	10.77M
November 14, 2025	34.6	34.72	34.72	35.24	34.16	8.37M
November 13, 2025	34.7	35.28	35.28	35.3	34.38	10.38M
November 12, 2025	35	34	34	35	33.82	9.5M
November 11, 2025	35	34.6	34.6	35.34	34.46	13.45M
November 10, 2025	33.08	34.5	34.5	34.94	33.08	18.09M
November 07, 2025	32.16	32.76	32.76	32.98	32.1	12.53M
November 06, 2025	31.5	32.38	32.38	32.48	31.36	8.36M
November 05, 2025	30.52	31.5	31.5	31.88	30.3	14.32M
November 04, 2025	32.1	31.16	31.16	32.14	30.82	12.82M
November 03, 2025	32.06	32.42	32.42	32.54	30.96	21.86M
October 31, 2025	33.34	32.7	32.7	33.64	32.42	10.95M
October 30, 2025	33.62	32.88	32.88	33.66	32.8	19.1M
October 28, 2025	33	32.58	32.58	33.18	32.16	17.22M
October 27, 2025	33	33.58	33.58	33.8	32.62	17.22M
October 26, 2025	33	33.58	33.58	33.8	32.62	15M
October 24, 2025	34.1	33.36	33.36	34.46	33.1	10.1M
October 23, 2025	34	33.88	33.88	34.62	33	13.34M
October 22, 2025	33.16	34.52	34.52	34.66	32.2	22.25M
October 21, 2025	36.64	35.44	35.44	36.98	35.18	20.65M
October 20, 2025	37.1	35.72	35.72	37.14	35.2	28.15M

Shandong Gold Mining Co., Ltd. (1787.HK) HKSE