GOME Retail Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.660	0.670	0.650	0.660	0.660	52,478,059
2022-01-12	0.650	0.660	0.640	0.660	0.660	79,960,031
2022-01-11	0.660	0.670	0.640	0.640	0.640	96,213,375
2022-01-10	0.660	0.670	0.650	0.660	0.660	57,085,566
2022-01-07	0.660	0.660	0.650	0.660	0.660	57,549,422
2022-01-06	0.650	0.660	0.640	0.660	0.660	52,884,762
2022-01-05	0.680	0.680	0.650	0.660	0.660	92,217,906
2022-01-04	0.670	0.680	0.660	0.670	0.670	41,223,602
2022-01-03	0.670	0.670	0.660	0.670	0.670	5,682,000
2021-12-31	0.670	0.680	0.650	0.660	0.660	30,449,600
2021-12-30	0.660	0.670	0.650	0.660	0.660	21,836,311
2021-12-29	0.680	0.690	0.660	0.670	0.670	48,606,520
2021-12-28	0.660	0.680	0.650	0.680	0.680	78,921,000
2021-12-24	0.670	0.680	0.650	0.660	0.660	55,846,090
2021-12-23	0.670	0.690	0.660	0.670	0.670	68,164,391
2021-12-22	0.670	0.680	0.660	0.670	0.670	36,405,621
2021-12-21	0.670	0.680	0.660	0.670	0.670	44,947,871
2021-12-20	0.680	0.690	0.660	0.660	0.660	46,310,000
2021-12-17	0.670	0.680	0.660	0.680	0.680	90,201,633
2021-12-16	0.660	0.670	0.650	0.670	0.670	41,870,391
2021-12-15	0.670	0.680	0.650	0.660	0.660	61,197,020
2021-12-14	0.680	0.690	0.660	0.670	0.670	94,076,148
2021-12-13	0.720	0.730	0.680	0.680	0.680	49,210,359
2021-12-10	0.720	0.740	0.710	0.710	0.710	38,717,699
2021-12-09	0.680	0.720	0.670	0.720	0.720	86,017,000
2021-12-08	0.680	0.680	0.670	0.670	0.670	27,506,600
2021-12-07	0.680	0.690	0.670	0.680	0.680	60,165,488
2021-12-06	0.670	0.680	0.660	0.670	0.670	70,345,711
2021-12-03	0.670	0.680	0.660	0.670	0.670	51,736,711
2021-12-02	0.670	0.690	0.670	0.670	0.670	43,135,699
2021-12-01	0.680	0.680	0.660	0.680	0.680	40,894,887
2021-11-30	0.670	0.680	0.660	0.680	0.680	135,229,594
2021-11-29	0.690	0.700	0.670	0.670	0.670	83,310,258
2021-11-26	0.720	0.720	0.680	0.690	0.690	86,301,000
2021-11-25	0.720	0.730	0.700	0.720	0.720	59,352,262
2021-11-24	0.700	0.730	0.700	0.720	0.720	49,058,301
2021-11-23	0.690	0.710	0.670	0.700	0.700	78,422,953
2021-11-22	0.700	0.710	0.690	0.700	0.700	60,880,953
2021-11-19	0.720	0.730	0.690	0.700	0.700	143,462,000
2021-11-18	0.750	0.750	0.710	0.720	0.720	116,347,797
2021-11-17	0.750	0.750	0.730	0.750	0.750	25,496,461
2021-11-16	0.750	0.750	0.730	0.750	0.750	66,145,461
2021-11-15	0.770	0.770	0.730	0.750	0.750	82,532,031
2021-11-12	0.780	0.790	0.750	0.760	0.760	96,393,000
2021-11-11	0.760	0.790	0.760	0.770	0.770	105,023,000
2021-11-10	0.730	0.760	0.730	0.750	0.750	41,845,000
2021-11-09	0.750	0.780	0.720	0.730	0.730	142,551,203
2021-11-08	0.740	0.750	0.730	0.750	0.750	19,384,000
2021-11-05	0.760	0.760	0.730	0.740	0.740	42,524,609
2021-11-04	0.780	0.780	0.750	0.760	0.760	45,283,078
2021-11-03	0.780	0.790	0.760	0.770	0.770	36,187,672
2021-11-02	0.790	0.820	0.770	0.770	0.770	108,439,000
2021-11-01	0.790	0.790	0.760	0.780	0.780	69,675,766
2021-10-29	0.800	0.810	0.790	0.790	0.790	30,643,770
2021-10-28	0.800	0.810	0.780	0.800	0.800	52,491,000
2021-10-27	0.800	0.810	0.780	0.800	0.800	58,292,020
2021-10-26	0.840	0.850	0.800	0.810	0.810	78,863,031
2021-10-25	0.850	0.860	0.830	0.840	0.840	40,412,832

← NewerPage 19 of 19 · 1,138 trading days

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.