GOME Retail Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	0.340	0.345	0.325	0.330	0.330	229,867,016
2022-07-13	0.345	0.350	0.330	0.340	0.340	190,460,000
2022-07-12	0.360	0.360	0.340	0.345	0.345	229,754,000
2022-07-11	0.375	0.375	0.355	0.360	0.360	258,463,016
2022-07-08	0.380	0.380	0.370	0.375	0.375	218,667,016
2022-07-07	0.375	0.380	0.365	0.375	0.375	193,568,000
2022-07-06	0.370	0.380	0.365	0.370	0.370	202,104,984
2022-07-05	0.380	0.385	0.365	0.365	0.365	239,913,297
2022-07-04	0.385	0.390	0.370	0.375	0.375	196,147,500
2022-06-30	0.385	0.395	0.380	0.380	0.380	242,218,094
2022-06-29	0.395	0.405	0.385	0.385	0.385	435,824,594
2022-06-28	0.420	0.420	0.380	0.395	0.395	3,371,548,800
2022-06-27	0.430	0.550	0.425	0.455	0.455	1,326,005,000
2022-06-24	0.430	0.435	0.420	0.425	0.425	143,599,812
2022-06-23	0.430	0.455	0.425	0.425	0.425	234,520,984
2022-06-22	0.425	0.455	0.410	0.420	0.420	376,142,031
2022-06-21	0.415	0.440	0.400	0.425	0.425	246,010,797
2022-06-20	0.420	0.440	0.410	0.415	0.415	222,884,000
2022-06-17	0.465	0.500	0.415	0.415	0.415	590,322,500
2022-06-16	0.375	0.530	0.360	0.470	0.470	1,349,291,000
2022-06-15	0.370	0.385	0.360	0.375	0.375	187,170,000
2022-06-14	0.355	0.370	0.345	0.365	0.365	150,826,594
2022-06-13	0.360	0.370	0.350	0.355	0.355	127,219,000
2022-06-10	0.360	0.380	0.355	0.365	0.365	131,983,703
2022-06-09	0.375	0.380	0.360	0.365	0.365	113,328,305
2022-06-08	0.375	0.380	0.370	0.375	0.375	92,542,000
2022-06-07	0.385	0.385	0.370	0.380	0.380	115,674,305
2022-06-06	0.395	0.400	0.375	0.385	0.385	161,740,703
2022-06-02	0.405	0.410	0.390	0.395	0.395	112,401,797
2022-06-01	0.385	0.405	0.380	0.405	0.405	324,884,094
2022-05-31	0.400	0.405	0.390	0.390	0.390	718,533,625
2022-05-30	0.400	0.405	0.385	0.400	0.400	80,680,609
2022-05-27	0.430	0.435	0.385	0.395	0.395	257,508,703
2022-05-26	0.410	0.420	0.395	0.415	0.415	85,035,688
2022-05-25	0.425	0.425	0.405	0.405	0.405	172,655,391
2022-05-24	0.405	0.440	0.400	0.420	0.420	240,637,203
2022-05-23	0.430	0.430	0.395	0.405	0.405	112,514,000
2022-05-20	0.435	0.450	0.420	0.425	0.425	117,720,797
2022-05-19	0.415	0.430	0.405	0.430	0.430	115,704,797
2022-05-18	0.390	0.430	0.380	0.425	0.425	290,784,375
2022-05-17	0.390	0.390	0.380	0.385	0.385	124,580,898
2022-05-16	0.390	0.395	0.380	0.385	0.385	61,475,121
2022-05-13	0.390	0.395	0.370	0.380	0.380	102,328,000
2022-05-12	0.385	0.385	0.370	0.385	0.385	65,382,000
2022-05-11	0.370	0.390	0.370	0.385	0.385	95,654,703
2022-05-10	0.350	0.375	0.350	0.370	0.370	119,157,695
2022-05-06	0.355	0.380	0.350	0.370	0.370	124,366,305
2022-05-05	0.395	0.405	0.370	0.370	0.370	227,632,984
2022-05-04	0.405	0.405	0.380	0.395	0.395	47,858,199
2022-05-03	0.395	0.405	0.375	0.395	0.395	103,348,000
2022-04-29	0.360	0.385	0.355	0.385	0.385	117,528,492
2022-04-28	0.340	0.360	0.325	0.350	0.350	103,514,094
2022-04-27	0.340	0.340	0.315	0.330	0.330	276,751,094
2022-04-26	0.390	0.390	0.330	0.340	0.340	367,545,969
2022-04-25	0.405	0.405	0.380	0.385	0.385	154,701,109
2022-04-22	0.385	0.410	0.375	0.410	0.410	161,566,797
2022-04-21	0.430	0.430	0.385	0.390	0.390	583,975,812
2022-04-20	0.460	0.470	0.450	0.460	0.460	47,885,500
2022-04-19	0.465	0.465	0.450	0.460	0.460	88,588,203
2022-04-14	0.460	0.475	0.455	0.470	0.470	73,826,430

← NewerPage 17 of 19 · 1,138 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.