GOME Retail Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.015	0.016	0.015	0.015	0.015	48,591,008
2026-01-27	0.016	0.016	0.015	0.016	0.016	54,672,008
2026-01-26	0.016	0.016	0.015	0.016	0.016	32,897,012
2026-01-23	0.016	0.016	0.015	0.016	0.016	73,681,078
2026-01-22	0.016	0.017	0.015	0.016	0.016	64,319,008
2026-01-21	0.018	0.018	0.016	0.017	0.017	112,397,000
2026-01-20	0.019	0.019	0.017	0.018	0.018	129,819,508
2026-01-19	0.016	0.020	0.015	0.019	0.019	712,382,312
2026-01-16	0.015	0.015	0.014	0.015	0.015	32,767,119
2026-01-15	0.014	0.015	0.014	0.015	0.015	35,401,090
2026-01-14	0.014	0.015	0.013	0.015	0.015	47,354,020
2026-01-13	0.014	0.014	0.013	0.014	0.014	57,644,059
2026-01-12	0.013	0.014	0.013	0.014	0.014	23,614,211
2026-01-09	0.014	0.014	0.013	0.013	0.013	28,748,010
2026-01-08	0.013	0.014	0.013	0.014	0.014	25,203,910
2026-01-07	0.014	0.015	0.013	0.013	0.013	20,906,029
2026-01-06	0.014	0.015	0.013	0.014	0.014	36,237,980
2026-01-05	0.014	0.015	0.013	0.014	0.014	93,456,531
2026-01-02	0.014	0.015	0.014	0.015	0.015	20,924,631
2025-12-31	0.015	0.015	0.014	0.015	0.015	12,379,480
2025-12-30	0.012	0.016	0.012	0.015	0.015	172,106,094
2025-12-29	0.013	0.013	0.012	0.012	0.012	118,312,703
2025-12-24	0.013	0.013	0.012	0.012	0.012	30,511,051
2025-12-23	0.014	0.014	0.012	0.013	0.013	89,864,234
2025-12-22	0.014	0.015	0.013	0.013	0.013	90,316,562
2025-12-19	0.015	0.015	0.013	0.014	0.014	87,053,430
2025-12-18	0.014	0.015	0.014	0.015	0.015	46,727,754
2025-12-17	0.014	0.015	0.013	0.014	0.014	68,799,594
2025-12-16	0.014	0.015	0.011	0.014	0.014	279,821,312
2025-12-15	0.016	0.016	0.014	0.015	0.015	110,962,767
2025-12-12	0.015	0.016	0.014	0.015	0.015	38,588,959
2025-12-11	0.015	0.016	0.014	0.016	0.016	110,937,579
2025-12-10	0.015	0.016	0.015	0.015	0.015	79,664,662
2025-12-09	0.016	0.016	0.015	0.015	0.015	62,364,308
2025-12-08	0.016	0.016	0.015	0.016	0.016	49,421,006
2025-12-05	0.016	0.016	0.015	0.016	0.016	36,423,560
2025-12-04	0.017	0.017	0.015	0.016	0.016	162,739,544
2025-12-03	0.016	0.017	0.015	0.017	0.017	88,319,372
2025-12-02	0.017	0.018	0.015	0.016	0.016	144,693,662
2025-12-01	0.018	0.018	0.016	0.017	0.017	42,632,466
2025-11-28	0.018	0.018	0.017	0.017	0.017	16,596,934
2025-11-27	0.018	0.018	0.017	0.018	0.018	8,311,196
2025-11-26	0.017	0.018	0.016	0.018	0.018	27,305,426
2025-11-25	0.018	0.018	0.017	0.017	0.017	32,132,944
2025-11-24	0.018	0.018	0.016	0.017	0.017	68,133,348
2025-11-21	0.017	0.018	0.017	0.017	0.017	21,399,538
2025-11-20	0.018	0.018	0.017	0.018	0.018	26,883,735
2025-11-19	0.018	0.018	0.017	0.017	0.017	103,791,114
2025-11-18	0.018	0.018	0.017	0.017	0.017	85,973,712
2025-11-17	0.018	0.018	0.017	0.017	0.017	49,872,077
2025-11-14	0.018	0.019	0.017	0.018	0.018	87,357,880
2025-11-13	0.019	0.019	0.017	0.018	0.018	47,710,091
2025-11-12	0.019	0.019	0.018	0.019	0.019	33,809,150
2025-11-11	0.018	0.019	0.017	0.018	0.018	76,740,065
2025-11-10	0.018	0.018	0.017	0.018	0.018	42,013,214
2025-11-07	0.018	0.018	0.017	0.018	0.018	22,358,093
2025-11-06	0.018	0.018	0.017	0.017	0.017	17,904,091
2025-11-05	0.018	0.018	0.017	0.018	0.018	41,595,020
2025-11-04	0.018	0.019	0.017	0.018	0.018	84,133,151
2025-11-03	0.019	0.019	0.018	0.018	0.018	42,632,290

← NewerPage 4 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.