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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.9	39.58	39.58	40.7	39.5	3.93M
February 16, 2026	39.32	39.78	39.78	40.5	39.02	3.5M
February 13, 2026	39.58	38.5	38.5	40.26	38.38	20.02M
February 12, 2026	40.02	40.9	40.9	41.14	39.9	19.35M
February 11, 2026	38.38	40.18	40.18	40.7	37.52	31.64M
February 10, 2026	38.34	38.48	38.48	38.68	37.5	24.12M
February 09, 2026	39.16	38.42	38.42	39.38	38.06	23.39M
February 06, 2026	36.74	37.98	37.98	38.48	36.28	19.41M
February 05, 2026	39.5	38.72	38.72	40	37.72	24.07M
February 04, 2026	41.64	40.3	40.3	41.64	39.62	24.07M
February 03, 2026	40.1	40.24	40.24	40.68	38.06	36.63M
February 02, 2026	39.48	38.7	38.7	41.2	38	56.33M
January 30, 2026	49.4	44.26	44.26	49.88	44.2	38.88M
January 29, 2026	53.5	51.65	51.65	54.45	50.7	42.32M
January 28, 2026	48.3	51.2	51.2	51.25	47.8	31.04M
January 27, 2026	47.5	47.12	47.12	48.5	45.7	20.86M
January 26, 2026	47.7	48.22	48.22	48.94	47.2	28.41M
January 23, 2026	47.28	46.14	46.14	47.5	45.2	19.06M
January 22, 2026	44.88	45.48	45.48	45.98	44.06	14.44M
January 21, 2026	45.04	46.1	46.1	46.58	44.78	28.19M
January 20, 2026	42.6	43.7	43.7	43.7	41.02	16.19M
January 19, 2026	43.3	42.54	42.54	43.58	41.9	13.43M
January 16, 2026	42.14	42.22	42.22	42.62	41.26	12.37M
January 15, 2026	42.52	42.14	42.14	43.5	41.7	15.84M
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

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