GOME Retail Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.023	0.023	0.021	0.022	0.022	80,864,195
2024-08-09	0.023	0.023	0.022	0.023	0.023	37,966,129
2024-08-08	0.023	0.023	0.022	0.023	0.023	11,015,130
2024-08-07	0.022	0.023	0.022	0.023	0.023	43,846,129
2024-08-06	0.022	0.023	0.022	0.023	0.023	11,069,200
2024-08-05	0.023	0.023	0.022	0.022	0.022	35,512,129
2024-08-02	0.023	0.023	0.022	0.023	0.023	47,375,020
2024-08-01	0.024	0.024	0.023	0.023	0.023	25,521,010
2024-07-31	0.023	0.025	0.023	0.023	0.023	34,719,219
2024-07-30	0.022	0.025	0.022	0.024	0.024	71,282,242
2024-07-29	0.024	0.024	0.022	0.022	0.022	72,757,242
2024-07-26	0.024	0.024	0.023	0.024	0.024	45,978,047
2024-07-25	0.024	0.025	0.023	0.024	0.024	27,979,369
2024-07-24	0.026	0.026	0.024	0.025	0.025	33,608,340
2024-07-23	0.026	0.026	0.025	0.026	0.026	31,828,020
2024-07-22	0.024	0.027	0.023	0.027	0.027	76,283,219
2024-07-19	0.025	0.025	0.024	0.024	0.024	26,635,250
2024-07-18	0.025	0.025	0.023	0.025	0.025	31,109,020
2024-07-17	0.025	0.026	0.024	0.025	0.025	13,690,520
2024-07-16	0.025	0.026	0.024	0.025	0.025	11,741,600
2024-07-15	0.025	0.026	0.024	0.025	0.025	13,156,010
2024-07-12	0.026	0.027	0.025	0.026	0.026	20,925,000
2024-07-11	0.026	0.027	0.025	0.026	0.026	59,836,000
2024-07-10	0.022	0.027	0.022	0.027	0.027	122,622,000
2024-07-09	0.023	0.023	0.022	0.022	0.022	21,738,000
2024-07-08	0.023	0.023	0.021	0.023	0.023	58,802,000
2024-07-05	0.024	0.024	0.023	0.023	0.023	41,144,000
2024-07-04	0.025	0.026	0.024	0.024	0.024	49,175,000
2024-07-03	0.025	0.026	0.024	0.026	0.026	18,010,000
2024-07-02	0.026	0.026	0.024	0.025	0.025	65,743,000
2024-06-28	0.025	0.026	0.024	0.025	0.025	18,037,980
2024-06-27	0.026	0.026	0.025	0.025	0.025	31,050,000
2024-06-26	0.025	0.027	0.025	0.026	0.026	45,138,520
2024-06-25	0.024	0.025	0.023	0.025	0.025	47,385,000
2024-06-24	0.027	0.027	0.024	0.024	0.024	67,267,000
2024-06-21	0.028	0.028	0.026	0.026	0.026	63,685,000
2024-06-20	0.029	0.029	0.028	0.028	0.028	52,810,809
2024-06-19	0.029	0.030	0.028	0.029	0.029	78,781,000
2024-06-18	0.030	0.030	0.029	0.029	0.029	41,268,000
2024-06-17	0.030	0.030	0.029	0.029	0.029	47,137,000
2024-06-14	0.029	0.030	0.028	0.030	0.030	30,958,000
2024-06-13	0.030	0.031	0.029	0.029	0.029	42,833,000
2024-06-12	0.031	0.031	0.030	0.030	0.030	57,029,000
2024-06-11	0.033	0.033	0.030	0.031	0.031	80,957,000
2024-06-07	0.032	0.033	0.032	0.033	0.033	58,109,047
2024-06-06	0.033	0.034	0.032	0.033	0.033	101,268,797
2024-06-05	0.034	0.035	0.033	0.034	0.034	35,488,000
2024-06-04	0.033	0.034	0.032	0.034	0.034	43,067,000
2024-06-03	0.036	0.036	0.033	0.033	0.033	120,332,000
2024-05-31	0.034	0.037	0.034	0.036	0.036	155,351,016
2024-05-30	0.036	0.036	0.034	0.034	0.034	80,706,000
2024-05-29	0.039	0.046	0.035	0.036	0.036	427,129,000
2024-05-28	0.032	0.034	0.032	0.034	0.034	52,295,000
2024-05-27	0.033	0.033	0.031	0.032	0.032	155,600,000
2024-05-24	0.033	0.034	0.032	0.033	0.033	77,727,000
2024-05-23	0.034	0.035	0.032	0.034	0.034	156,863,016
2024-05-22	0.035	0.035	0.033	0.034	0.034	93,380,000
2024-05-21	0.036	0.036	0.034	0.035	0.035	97,433,797
2024-05-20	0.035	0.039	0.034	0.036	0.036	333,757,000
2024-05-17	0.032	0.036	0.031	0.034	0.034	311,300,000

← NewerPage 10 of 20 · 1,143 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.