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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.34	2.17	2.17	2.34	2.06	258,250
December 03, 2025	2.21	2.24	2.24	2.25	2.21	62,250
December 02, 2025	2.21	2.21	2.21	2.23	2.18	135,900
December 01, 2025	2.15	2.18	2.18	2.18	2.12	213,600
November 28, 2025	2.15	2.16	2.16	2.16	2.14	154,850
November 27, 2025	2.14	2.21	2.21	2.21	2.14	173,550
November 26, 2025	2.29	2.16	2.16	2.29	2.13	148,200
November 25, 2025	2.12	2.17	2.17	2.29	2.12	126,650
November 24, 2025	2.26	2.25	2.25	2.29	2.2	642,050
November 21, 2025	2.3	2.28	2.28	2.3	2.21	1.13M
November 20, 2025	2.43	2.34	2.34	2.44	2.33	162,950
November 19, 2025	2.43	2.45	2.45	2.5	2.43	105,850
November 18, 2025	2.47	2.44	2.44	2.49	2.44	301,950
November 17, 2025	2.45	2.47	2.47	2.48	2.35	639,600
November 14, 2025	2.41	2.34	2.34	2.41	2.32	302,650
November 13, 2025	2.33	2.37	2.37	2.37	2.33	10,650
November 12, 2025	2.36	2.37	2.37	2.38	2.36	80,350
November 11, 2025	2.36	2.38	2.38	2.39	2.35	116,500
November 10, 2025	2.4	2.41	2.41	2.46	2.37	305,850
November 07, 2025	2.45	2.41	2.41	2.45	2.3	699,900
November 06, 2025	2.4	2.39	2.39	2.43	2.32	85,550
November 05, 2025	2.36	2.39	2.39	2.45	2.26	201,300
November 04, 2025	2.25	2.28	2.28	2.37	2.11	112,750
November 03, 2025	2.15	2.38	2.38	2.38	2.1	79,000
October 31, 2025	2.3	2.36	2.36	2.38	2.3	239,600
October 30, 2025	2.45	2.38	2.38	2.45	2.35	549,550
October 28, 2025	2.34	2.33	2.33	2.39	2.31	443,800
October 27, 2025	2.33	2.45	2.45	2.45	2.33	242,600
October 24, 2025	2.33	2.33	2.33	2.36	2.28	219,900
October 23, 2025	2.36	2.33	2.33	2.39	2.25	169,900
October 22, 2025	2.28	2.34	2.34	2.35	2.28	82,550
October 21, 2025	2.39	2.33	2.33	2.39	2.29	142,850
October 20, 2025	2.33	2.34	2.34	2.43	2.33	82,050
October 17, 2025	2.42	2.33	2.33	2.42	2.31	417,250
October 16, 2025	2.47	2.43	2.43	2.47	2.38	172,900
October 15, 2025	2.45	2.45	2.45	2.48	2.37	257,250
October 14, 2025	2.35	2.36	2.36	2.47	2.32	239,350
October 13, 2025	2.44	2.39	2.39	2.44	2.3	230,200
October 10, 2025	2.44	2.46	2.46	2.54	2.44	376,500
October 09, 2025	2.51	2.47	2.47	2.51	2.44	356,650
October 08, 2025	2.36	2.51	2.51	2.52	2.36	559,300
October 03, 2025	2.18	2.21	2.21	2.22	2.16	120,350
October 02, 2025	2.24	2.18	2.18	2.25	2.17	403,950
September 30, 2025	2.32	2.28	2.28	2.32	2.25	178,450
September 29, 2025	2.22	2.31	2.31	2.32	2.2	1.15M
September 26, 2025	2.25	2.27	2.27	2.28	2.22	107,450
September 25, 2025	2.22	2.26	2.26	2.29	2.22	202,050
September 24, 2025	2.31	2.29	2.29	2.34	2.21	304,800
September 23, 2025	2.42	2.26	2.26	2.42	2.01	4.13M
September 22, 2025	2.38	2.42	2.42	2.42	2.32	92,050
September 19, 2025	2.43	2.4	2.4	2.53	2.38	147,550
September 18, 2025	2.42	2.37	2.37	2.51	2.35	255,450
September 17, 2025	2.36	2.45	2.45	2.46	2.32	190,400
September 16, 2025	2.3	2.36	2.36	2.42	2.3	418,550
September 15, 2025	2.22	2.27	2.27	2.27	2.19	451,000
September 12, 2025	2.24	2.22	2.22	2.3	2.21	556,750
September 11, 2025	2.28	2.24	2.24	2.28	2.21	113,550
September 10, 2025	2.34	2.3	2.3	2.34	2.27	31,350
September 09, 2025	2.43	2.34	2.34	2.43	2.3	263,750
September 08, 2025	2.32	2.33	2.33	2.44	2.32	237,850

SouthGobi Resources Ltd. (1878.HK) HKSE