GOME Retail Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	0.460	0.465	0.450	0.460	0.460	42,169,000
2022-04-12	0.455	0.470	0.440	0.465	0.465	78,519,352
2022-04-11	0.480	0.480	0.445	0.455	0.455	121,424,703
2022-04-08	0.485	0.490	0.470	0.480	0.480	101,312,492
2022-04-07	0.500	0.520	0.485	0.485	0.485	109,641,297
2022-04-06	0.500	0.520	0.485	0.500	0.500	115,159,602
2022-04-04	0.485	0.520	0.480	0.510	0.510	107,657,695
2022-04-01	0.490	0.490	0.470	0.475	0.475	63,980,609
2022-03-31	0.510	0.510	0.490	0.490	0.490	42,717,406
2022-03-30	0.470	0.510	0.470	0.500	0.500	155,700,000
2022-03-29	0.465	0.470	0.455	0.465	0.465	77,698,312
2022-03-28	0.465	0.470	0.445	0.465	0.465	155,734,000
2022-03-25	0.495	0.500	0.460	0.465	0.465	129,199,000
2022-03-24	0.500	0.510	0.490	0.495	0.495	53,393,000
2022-03-23	0.510	0.530	0.500	0.500	0.500	84,363,727
2022-03-22	0.490	0.520	0.485	0.510	0.510	88,961,000
2022-03-21	0.510	0.520	0.485	0.490	0.490	104,079,398
2022-03-18	0.495	0.520	0.485	0.500	0.500	204,112,984
2022-03-17	0.455	0.520	0.455	0.510	0.510	299,449,969
2022-03-16	0.410	0.435	0.400	0.425	0.425	307,847,000
2022-03-15	0.455	0.455	0.380	0.385	0.385	336,753,281
2022-03-14	0.495	0.500	0.455	0.460	0.460	146,121,203
2022-03-11	0.495	0.510	0.485	0.500	0.500	88,038,117
2022-03-10	0.510	0.520	0.500	0.510	0.510	47,575,793
2022-03-09	0.510	0.530	0.480	0.500	0.500	116,186,203
2022-03-08	0.520	0.540	0.490	0.510	0.510	115,452,797
2022-03-07	0.550	0.550	0.510	0.510	0.510	122,697,297
2022-03-04	0.570	0.580	0.540	0.560	0.560	96,220,328
2022-03-03	0.590	0.600	0.580	0.580	0.580	51,999,793
2022-03-02	0.580	0.590	0.570	0.590	0.590	40,953,000
2022-03-01	0.590	0.600	0.580	0.590	0.590	72,642,234
2022-02-28	0.620	0.620	0.570	0.580	0.580	137,253,109
2022-02-25	0.640	0.640	0.600	0.620	0.620	47,995,090
2022-02-24	0.650	0.650	0.590	0.630	0.630	114,367,906
2022-02-23	0.640	0.660	0.640	0.650	0.650	45,812,762
2022-02-22	0.640	0.650	0.630	0.650	0.650	53,905,000
2022-02-21	0.650	0.660	0.640	0.650	0.650	63,550,000
2022-02-18	0.660	0.660	0.640	0.650	0.650	69,335,148
2022-02-17	0.650	0.680	0.630	0.660	0.660	136,410,000
2022-02-16	0.650	0.660	0.640	0.650	0.650	38,666,340
2022-02-15	0.660	0.680	0.640	0.650	0.650	89,512,000
2022-02-14	0.650	0.670	0.640	0.670	0.670	115,681,000
2022-02-11	0.620	0.660	0.610	0.660	0.660	133,900,000
2022-02-10	0.620	0.630	0.600	0.620	0.620	48,033,059
2022-02-09	0.610	0.630	0.600	0.620	0.620	53,321,000
2022-02-08	0.590	0.600	0.560	0.600	0.600	74,283,000
2022-02-07	0.560	0.600	0.550	0.590	0.590	148,890,406
2022-02-04	0.530	0.570	0.520	0.540	0.540	139,442,891
2022-01-31	0.560	0.560	0.510	0.530	0.530	67,131,000
2022-01-28	0.610	0.610	0.560	0.560	0.560	82,396,000
2022-01-27	0.660	0.660	0.590	0.610	0.610	78,517,000
2022-01-26	0.660	0.670	0.650	0.660	0.660	89,902,000
2022-01-25	0.680	0.690	0.650	0.660	0.660	99,420,203
2022-01-24	0.660	0.680	0.650	0.680	0.680	108,066,703
2022-01-21	0.660	0.660	0.650	0.660	0.660	96,889,000
2022-01-20	0.650	0.670	0.640	0.660	0.660	86,626,000
2022-01-19	0.660	0.660	0.640	0.640	0.640	63,530,070
2022-01-18	0.660	0.670	0.650	0.660	0.660	34,543,930
2022-01-17	0.660	0.670	0.650	0.660	0.660	54,294,039
2022-01-14	0.660	0.670	0.650	0.660	0.660	58,007,000

← NewerPage 18 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.