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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	39.68	37.9	37.9	39.86	37.48	31.17M
October 16, 2025	39.06	37.8	37.8	39.74	37.58	32.98M
October 15, 2025	38	38.68	38.68	39.18	36.84	76.09M
October 14, 2025	43.6	40.02	40.02	44.36	39.56	46.38M
October 13, 2025	40.48	41.88	41.88	41.88	39.22	32.51M
October 10, 2025	40.5	39.1	39.1	41.16	38.78	25.13M
October 09, 2025	43	42.1	42.1	43.52	41.74	30.56M
October 08, 2025	40.5	42.7	42.7	43.56	40.16	18.5M
October 03, 2025	37.3	37.7	37.7	37.92	37.12	4.63M
October 02, 2025	37.2	38.14	38.14	38.4	36.96	7.15M
September 30, 2025	38.5	36.94	36.94	38.6	36.5	21.89M
September 29, 2025	36.54	37.34	37.15	37.68	35.62	17.4M
September 26, 2025	35.9	35.84	35.84	36.54	35.68	15.19M
September 25, 2025	37.6	36.04	36.04	37.6	35.7	35.46M
September 24, 2025	38.88	37.62	37.62	39.12	37.26	29.69M
September 23, 2025	39.28	38.82	38.82	39.76	38.22	16.38M
September 22, 2025	36.7	38.26	38.26	38.46	36.24	19.31M
September 19, 2025	33.62	35.68	35.68	35.68	33.36	16.99M
September 18, 2025	34.4	33.62	33.62	34.4	33.12	26.53M
September 17, 2025	36	34.58	34.58	36	34.38	23.44M
September 16, 2025	36.16	35.84	35.84	36.76	34.26	26.32M
September 15, 2025	34.82	35.06	35.06	35.92	33.94	20.97M
September 12, 2025	34.3	34.52	34.52	35.56	34.08	29.06M
September 11, 2025	33.98	34.14	34.14	34.7	33.64	15.58M
September 10, 2025	34.52	34.12	34.12	35	33.8	26.46M
September 09, 2025	33.66	35.44	35.44	36.3	33.26	47.59M

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