SouthGobi Resources Ltd. - 1878.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.68	2.64	2.64	2.68	2.53	901,550
August 15, 2025	2.53	2.63	2.63	2.71	2.42	1.45M
August 14, 2025	2.53	2.56	2.56	2.59	2.51	186,800
August 13, 2025	2.55	2.53	2.53	2.61	2.53	272,500
August 12, 2025	2.63	2.56	2.56	2.65	2.54	737,800
August 11, 2025	2.62	2.68	2.68	2.68	2.56	635,600
August 08, 2025	2.68	2.62	2.62	2.7	2.62	275,550
August 07, 2025	2.7	2.73	2.73	2.74	2.66	272,950
August 06, 2025	2.66	2.66	2.66	2.69	2.62	72,750
August 05, 2025	2.54	2.63	2.63	2.66	2.53	269,900
August 04, 2025	2.55	2.61	2.61	2.62	2.55	287,250
August 01, 2025	2.55	2.56	2.56	2.62	2.52	405,100
July 31, 2025	2.57	2.53	2.53	2.59	2.52	901,750
July 30, 2025	2.61	2.64	2.64	2.69	2.61	297,550
July 29, 2025	2.66	2.63	2.63	2.68	2.6	989,650
July 28, 2025	2.84	2.68	2.68	2.91	2.66	1.67M
July 25, 2025	2.85	2.91	2.91	2.94	2.81	1.78M
July 24, 2025	2.75	2.8	2.8	2.86	2.73	1.01M
July 23, 2025	2.61	2.73	2.73	2.87	2.61	3.78M
July 22, 2025	2.36	2.57	2.57	2.76	2.17	3.53M
July 21, 2025	2.36	2.35	2.35	2.37	2.34	375,100
July 18, 2025	2.3	2.31	2.31	2.39	2.3	297,800
July 17, 2025	2.22	2.23	2.23	2.27	2.2	277,950
July 16, 2025	2.26	2.26	2.26	2.29	2.23	281,950
July 15, 2025	2.36	2.27	2.27	2.37	2.27	740,200
July 14, 2025	2.38	2.37	2.37	2.43	2.26	632,150
July 11, 2025	2.31	2.44	2.44	2.45	2.31	1.05M
July 10, 2025	2.29	2.31	2.31	2.38	2.25	302,350
July 09, 2025	2.3	2.29	2.29	2.34	2.28	262,500
July 08, 2025	2.35	2.32	2.32	2.39	2.26	217,700
July 07, 2025	2.2	2.29	2.29	2.39	2.14	713,050
July 04, 2025	2.05	2.23	2.23	2.29	2.05	679,100
July 03, 2025	2.07	2.06	2.06	2.12	2.06	646,700
July 02, 2025	1.97	2.07	2.07	2.1	1.95	868,950
June 30, 2025	2	1.97	1.97	2	1.97	24,350
June 27, 2025	1.99	1.99	1.99	1.99	1.95	215,400
June 26, 2025	1.97	1.96	1.96	1.98	1.94	161,899
June 25, 2025	1.99	1.99	1.99	2.05	1.96	295,000
June 24, 2025	2	1.99	1.99	2	1.94	52,050
June 23, 2025	2	2	2	2.05	1.95	307,400
June 20, 2025	1.96	2.02	2.02	2.03	1.93	77,300
June 19, 2025	2	2.04	2.04	2.05	1.92	317,000
June 18, 2025	2.03	2.06	2.06	2.06	2.02	143,050
June 17, 2025	2.1	2.06	2.06	2.1	2.01	147,150
June 16, 2025	2.08	2.11	2.11	2.11	2.06	122,150
June 13, 2025	2.15	2.09	2.09	2.15	2.08	72,350
June 12, 2025	2.05	2.14	2.14	2.19	2.05	148,900
June 11, 2025	2.03	2.1	2.1	2.14	2.03	603,400
June 10, 2025	1.93	2.02	2.02	2.02	1.92	633,850
June 09, 2025	2	1.93	1.93	2	1.91	889,400
June 06, 2025	1.94	1.95	1.95	2	1.91	192,450
June 05, 2025	2	1.94	1.94	2	1.92	315,200
June 04, 2025	1.9	1.95	1.95	1.98	1.84	602,850
June 03, 2025	1.9	1.89	1.89	1.93	1.89	26,100
June 02, 2025	1.9	1.91	1.91	1.92	1.8	699,150
May 30, 2025	1.94	1.93	1.93	1.94	1.9	354,800
May 29, 2025	1.96	1.95	1.95	1.99	1.93	377,100
May 28, 2025	1.97	1.99	1.99	2.02	1.96	193,500
May 27, 2025	1.98	1.98	1.98	2.01	1.94	911,700
May 26, 2025	1.9	1.92	1.92	1.95	1.89	170,000

SouthGobi Resources Ltd. (1878.HK) HKSE