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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1.96	1.94	1.94	1.96	1.91	387,550
December 23, 2025	1.95	1.96	1.96	2.02	1.93	145,250
December 22, 2025	1.99	1.96	1.96	2.04	1.94	140,650
December 19, 2025	1.99	1.99	1.99	2.02	1.93	182,650
December 18, 2025	2.07	1.98	1.98	2.07	1.95	132,000
December 17, 2025	2.17	2.06	2.06	2.17	2.05	233,650
December 16, 2025	2.05	2.06	2.06	2.08	2.05	61,400
December 15, 2025	2.22	2.1	2.1	2.22	2.04	207,100
December 12, 2025	2.15	2.14	2.14	2.16	2.12	326,600
December 11, 2025	2.24	2.16	2.16	2.24	2.16	60,450
December 10, 2025	2.27	2.18	2.18	2.27	2.12	158,000
December 09, 2025	2.2	2.2	2.2	2.21	2.11	124,950
December 08, 2025	2.23	2.16	2.16	2.23	2.13	132,250
December 05, 2025	2.18	2.21	2.21	2.28	2.17	84,700
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

SouthGobi Resources Ltd. (1878.HK) HKSE