GOME Retail Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.019	0.020	0.019	0.020	0.020	24,021,934
2025-08-04	0.020	0.020	0.019	0.019	0.019	25,406,056
2025-08-01	0.019	0.021	0.019	0.019	0.019	133,704,760
2025-07-31	0.020	0.020	0.019	0.019	0.019	25,925,801
2025-07-30	0.020	0.020	0.019	0.020	0.020	54,587,118
2025-07-29	0.020	0.021	0.019	0.020	0.020	104,148,403
2025-07-28	0.020	0.021	0.019	0.020	0.020	115,426,519
2025-07-25	0.020	0.021	0.019	0.020	0.020	162,613,998
2025-07-24	0.021	0.021	0.020	0.021	0.021	24,396,409
2025-07-23	0.021	0.021	0.020	0.021	0.021	35,636,906
2025-07-22	0.020	0.021	0.020	0.020	0.020	27,642,765
2025-07-21	0.020	0.021	0.020	0.020	0.020	53,477,105
2025-07-18	0.021	0.022	0.020	0.020	0.020	128,339,910
2025-07-17	0.021	0.021	0.020	0.021	0.021	81,387,774
2025-07-16	0.019	0.021	0.019	0.021	0.021	209,381,209
2025-07-15	0.020	0.020	0.019	0.019	0.019	22,228,844
2025-07-14	0.019	0.020	0.019	0.020	0.020	32,857,402
2025-07-11	0.019	0.020	0.019	0.019	0.019	27,768,399
2025-07-10	0.020	0.020	0.019	0.019	0.019	13,742,678
2025-07-09	0.019	0.020	0.019	0.020	0.020	6,356,156
2025-07-08	0.020	0.020	0.019	0.019	0.019	18,114,428
2025-07-07	0.020	0.020	0.019	0.019	0.019	42,378,419
2025-07-04	0.019	0.021	0.019	0.020	0.020	131,733,211
2025-07-03	0.020	0.020	0.018	0.020	0.020	65,534,372
2025-07-02	0.020	0.020	0.018	0.019	0.019	116,617,372
2025-06-30	0.020	0.021	0.019	0.019	0.019	205,434,840
2025-06-27	0.019	0.020	0.018	0.020	0.020	136,120,702
2025-06-26	0.019	0.019	0.018	0.019	0.019	57,482,096
2025-06-25	0.018	0.019	0.018	0.019	0.019	46,857,409
2025-06-24	0.019	0.019	0.018	0.019	0.019	19,954,589
2025-06-23	0.019	0.019	0.018	0.019	0.019	70,144,009
2025-06-20	0.019	0.019	0.018	0.019	0.019	32,627,942
2025-06-19	0.018	0.019	0.018	0.019	0.019	76,628,518
2025-06-18	0.019	0.019	0.018	0.019	0.019	9,502,313
2025-06-17	0.019	0.019	0.018	0.018	0.018	40,724,641
2025-06-16	0.019	0.019	0.018	0.019	0.019	42,394,753
2025-06-13	0.019	0.019	0.018	0.018	0.018	37,895,793
2025-06-12	0.019	0.019	0.018	0.019	0.019	41,426,600
2025-06-11	0.019	0.020	0.018	0.019	0.019	135,964,252
2025-06-10	0.019	0.020	0.019	0.020	0.020	29,783,111
2025-06-09	0.020	0.020	0.019	0.020	0.020	66,420,906
2025-06-06	0.020	0.020	0.019	0.019	0.019	39,687,238
2025-06-05	0.020	0.020	0.019	0.020	0.020	34,195,402
2025-06-04	0.019	0.020	0.019	0.020	0.020	121,840,906
2025-06-03	0.020	0.020	0.019	0.020	0.020	56,584,746
2025-06-02	0.020	0.020	0.019	0.019	0.019	14,384,912
2025-05-30	0.020	0.021	0.019	0.019	0.019	54,935,731
2025-05-29	0.021	0.021	0.020	0.020	0.020	37,037,769
2025-05-28	0.020	0.021	0.020	0.021	0.021	35,910,916
2025-05-27	0.020	0.021	0.020	0.021	0.021	16,238,226
2025-05-26	0.021	0.021	0.020	0.020	0.020	32,215,605
2025-05-23	0.021	0.022	0.020	0.021	0.021	66,737,514
2025-05-22	0.021	0.022	0.021	0.021	0.021	48,325,114
2025-05-21	0.021	0.022	0.021	0.022	0.022	41,062,399
2025-05-20	0.022	0.022	0.021	0.022	0.022	18,268,000
2025-05-19	0.021	0.022	0.020	0.022	0.022	179,278,534
2025-05-16	0.022	0.023	0.021	0.022	0.022	76,734,394
2025-05-15	0.024	0.024	0.022	0.022	0.022	35,122,651
2025-05-14	0.026	0.026	0.022	0.024	0.024	203,730,528
2025-05-13	0.024	0.026	0.024	0.026	0.026	145,681,256

← NewerPage 6 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.