GOME Retail Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.032	0.032	0.030	0.032	0.032	141,812,984
2024-05-14	0.033	0.034	0.031	0.032	0.032	152,943,016
2024-05-13	0.033	0.035	0.032	0.034	0.034	125,254,398
2024-05-10	0.035	0.035	0.031	0.033	0.033	211,079,016
2024-05-09	0.034	0.037	0.033	0.035	0.035	206,204,000
2024-05-08	0.033	0.035	0.032	0.034	0.034	158,691,016
2024-05-07	0.036	0.036	0.032	0.033	0.033	245,949,703
2024-05-06	0.039	0.040	0.035	0.036	0.036	369,936,000
2024-05-03	0.038	0.040	0.037	0.039	0.039	419,849,969
2024-05-02	0.032	0.038	0.030	0.037	0.037	454,053,000
2024-04-30	0.032	0.034	0.030	0.033	0.033	253,107,016
2024-04-29	0.028	0.032	0.027	0.032	0.032	368,285,000
2024-04-26	0.029	0.029	0.027	0.028	0.028	232,156,000
2024-04-25	0.029	0.030	0.026	0.029	0.029	282,196,000
2024-04-24	0.024	0.031	0.024	0.029	0.029	679,291,000
2024-04-23	0.023	0.025	0.022	0.024	0.024	201,786,500
2024-04-22	0.021	0.023	0.020	0.023	0.023	146,946,000
2024-04-19	0.020	0.022	0.019	0.021	0.021	171,428,000
2024-04-18	0.020	0.021	0.019	0.020	0.020	76,184,195
2024-04-17	0.020	0.021	0.019	0.020	0.020	62,647,000
2024-04-16	0.020	0.022	0.019	0.019	0.019	192,100,000
2024-04-15	0.018	0.021	0.017	0.020	0.020	242,992,000
2024-04-12	0.019	0.019	0.017	0.018	0.018	61,108,000
2024-04-11	0.018	0.019	0.017	0.018	0.018	109,801,000
2024-04-10	0.018	0.019	0.018	0.019	0.019	53,785,000
2024-04-09	0.018	0.019	0.018	0.018	0.018	53,272,000
2024-04-08	0.018	0.019	0.018	0.018	0.018	39,529,000
2024-04-05	0.018	0.019	0.017	0.018	0.018	37,792,000
2024-04-03	0.018	0.019	0.018	0.018	0.018	60,784,000
2024-04-02	0.018	0.019	0.017	0.018	0.018	144,260,984
2024-03-28	0.020	0.020	0.018	0.018	0.018	76,561,156
2024-03-27	0.019	0.020	0.018	0.019	0.019	103,374,000
2024-03-26	0.020	0.021	0.019	0.019	0.019	61,728,168
2024-03-25	0.020	0.021	0.019	0.020	0.020	120,806,797
2024-03-22	0.020	0.020	0.018	0.019	0.019	154,648,984
2024-03-21	0.020	0.020	0.019	0.020	0.020	74,949,000
2024-03-20	0.021	0.021	0.019	0.019	0.019	80,414,000
2024-03-19	0.021	0.021	0.020	0.020	0.020	50,152,000
2024-03-18	0.020	0.022	0.019	0.020	0.020	219,040,000
2024-03-15	0.020	0.021	0.019	0.020	0.020	171,864,000
2024-03-14	0.021	0.021	0.020	0.020	0.020	94,839,000
2024-03-13	0.022	0.022	0.020	0.020	0.020	108,083,000
2024-03-12	0.022	0.022	0.020	0.021	0.021	189,390,000
2024-03-11	0.022	0.023	0.020	0.021	0.021	260,067,016
2024-03-08	0.021	0.022	0.020	0.022	0.022	247,834,000
2024-03-07	0.024	0.024	0.021	0.021	0.021	284,611,000
2024-03-06	0.024	0.025	0.022	0.023	0.023	308,824,000
2024-03-05	0.030	0.030	0.021	0.023	0.023	1,622,681,000
2024-03-04	0.040	0.041	0.029	0.030	0.030	1,779,402,000
2024-03-01	0.040	0.045	0.039	0.041	0.041	1,767,921,900
2024-02-29	0.040	0.041	0.039	0.040	0.040	457,302,031
2024-02-28	0.041	0.042	0.039	0.040	0.040	634,278,000
2024-02-27	0.041	0.042	0.040	0.041	0.041	608,636,750
2024-02-26	0.043	0.044	0.041	0.041	0.041	906,718,000
2024-02-23	0.043	0.045	0.042	0.043	0.043	695,336,938
2024-02-22	0.042	0.044	0.042	0.042	0.042	761,706,000
2024-02-21	0.041	0.044	0.040	0.042	0.042	955,699,062
2024-02-20	0.040	0.042	0.040	0.041	0.041	898,489,688
2024-02-19	0.041	0.042	0.039	0.040	0.040	1,239,435,000
2024-02-16	0.040	0.044	0.039	0.043	0.043	213,112,000

← NewerPage 11 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.