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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2.27	2.38	2.38	2.4	2.27	191,550
September 04, 2025	2.31	2.3	2.3	2.35	2.24	392,450
September 03, 2025	2.48	2.3	2.3	2.48	2.28	506,250
September 02, 2025	2.43	2.48	2.48	2.49	2.38	337,800
September 01, 2025	2.36	2.4	2.4	2.45	2.35	243,200
August 29, 2025	2.28	2.35	2.35	2.49	2.28	82,650
August 28, 2025	2.45	2.4	2.4	2.49	2.4	383,300
August 27, 2025	2.47	2.45	2.45	2.58	2.45	363,300
August 26, 2025	2.51	2.52	2.52	2.59	2.46	555,600
August 25, 2025	2.43	2.51	2.51	2.53	2.35	1.18M
August 22, 2025	2.46	2.44	2.44	2.5	2.4	738,350
August 21, 2025	2.53	2.59	2.59	2.62	2.52	429,600
August 20, 2025	2.64	2.53	2.53	2.64	2.52	312,898
August 19, 2025	2.63	2.64	2.64	2.64	2.56	347,850
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

SouthGobi Resources Ltd. (1878.HK) HKSE