GOME Retail Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.022	0.026	0.021	0.024	0.024	370,037,380
2025-05-09	0.024	0.024	0.021	0.022	0.022	191,991,336
2025-05-08	0.021	0.024	0.020	0.024	0.024	573,685,734
2025-05-07	0.020	0.021	0.020	0.020	0.020	144,348,692
2025-05-06	0.021	0.022	0.017	0.020	0.020	377,064,513
2025-05-02	0.020	0.021	0.019	0.021	0.021	143,505,869
2025-04-30	0.017	0.020	0.017	0.020	0.020	295,835,188
2025-04-29	0.017	0.018	0.016	0.017	0.017	78,696,953
2025-04-28	0.017	0.018	0.016	0.017	0.017	134,181,906
2025-04-25	0.017	0.017	0.016	0.017	0.017	60,076,406
2025-04-24	0.017	0.017	0.016	0.017	0.017	20,970,250
2025-04-23	0.018	0.018	0.016	0.017	0.017	57,678,113
2025-04-22	0.017	0.018	0.016	0.017	0.017	59,432,078
2025-04-17	0.017	0.018	0.016	0.017	0.017	50,662,070
2025-04-16	0.017	0.018	0.016	0.017	0.017	110,808,203
2025-04-15	0.018	0.018	0.017	0.018	0.018	39,198,961
2025-04-14	0.017	0.018	0.017	0.018	0.018	34,900,527
2025-04-11	0.017	0.018	0.017	0.018	0.018	39,566,320
2025-04-10	0.017	0.018	0.017	0.017	0.017	26,013,160
2025-04-09	0.017	0.018	0.017	0.017	0.017	83,564,328
2025-04-08	0.018	0.018	0.017	0.018	0.018	43,938,031
2025-04-07	0.018	0.019	0.017	0.017	0.017	142,522,891
2025-04-03	0.018	0.019	0.018	0.019	0.019	24,221,020
2025-04-02	0.018	0.019	0.018	0.019	0.019	18,773,189
2025-04-01	0.018	0.019	0.017	0.018	0.018	117,912,305
2025-03-31	0.018	0.018	0.017	0.017	0.017	116,332,000
2025-03-28	0.018	0.019	0.017	0.017	0.017	48,000,602
2025-03-27	0.018	0.019	0.017	0.018	0.018	76,568,000
2025-03-26	0.018	0.019	0.017	0.018	0.018	37,004,199
2025-03-25	0.019	0.019	0.017	0.018	0.018	58,987,000
2025-03-24	0.018	0.019	0.017	0.019	0.019	32,505,029
2025-03-21	0.018	0.019	0.017	0.018	0.018	160,016,984
2025-03-20	0.018	0.019	0.018	0.018	0.018	48,128,000
2025-03-19	0.018	0.019	0.018	0.018	0.018	126,430,398
2025-03-18	0.019	0.019	0.018	0.018	0.018	91,642,008
2025-03-17	0.019	0.019	0.018	0.018	0.018	105,912,094
2025-03-14	0.019	0.019	0.018	0.018	0.018	48,322,008
2025-03-13	0.019	0.019	0.018	0.019	0.019	93,033,008
2025-03-12	0.019	0.019	0.018	0.018	0.018	55,621,000
2025-03-11	0.019	0.020	0.018	0.019	0.019	89,643,172
2025-03-10	0.019	0.020	0.018	0.019	0.019	77,174,828
2025-03-07	0.019	0.020	0.018	0.019	0.019	48,393,102
2025-03-06	0.019	0.020	0.018	0.019	0.019	106,426,000
2025-03-05	0.019	0.020	0.018	0.018	0.018	98,088,094
2025-03-04	0.019	0.019	0.018	0.019	0.019	117,464,203
2025-03-03	0.019	0.020	0.019	0.019	0.019	186,759,016
2025-02-28	0.020	0.021	0.019	0.019	0.019	141,536,984
2025-02-27	0.020	0.021	0.019	0.019	0.019	162,302,000
2025-02-26	0.020	0.020	0.019	0.019	0.019	72,156,242
2025-02-25	0.020	0.020	0.019	0.020	0.020	72,241,000
2025-02-24	0.021	0.021	0.020	0.020	0.020	151,207,109
2025-02-21	0.021	0.022	0.020	0.021	0.021	73,770,094
2025-02-20	0.022	0.022	0.020	0.021	0.021	167,164,984
2025-02-19	0.021	0.025	0.020	0.021	0.021	417,505,125
2025-02-18	0.020	0.021	0.020	0.021	0.021	67,853,055
2025-02-17	0.021	0.021	0.020	0.020	0.020	57,315,008
2025-02-14	0.020	0.021	0.019	0.021	0.021	159,572,297
2025-02-13	0.019	0.022	0.019	0.020	0.020	305,744,000
2025-02-12	0.018	0.020	0.018	0.019	0.019	131,668,000
2025-02-11	0.018	0.019	0.018	0.019	0.019	101,402,000

← NewerPage 7 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.