GOME Retail Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.019	0.020	0.018	0.018	0.018	69,285,102
2025-02-07	0.019	0.020	0.018	0.019	0.019	176,924,984
2025-02-06	0.018	0.019	0.018	0.019	0.019	58,509,312
2025-02-05	0.019	0.019	0.018	0.018	0.018	59,349,102
2025-02-04	0.019	0.020	0.019	0.020	0.020	34,270,000
2025-02-03	0.019	0.020	0.018	0.019	0.019	55,447,008
2025-01-28	0.019	0.020	0.019	0.019	0.019	55,701,000
2025-01-27	0.018	0.019	0.018	0.019	0.019	120,790,203
2025-01-24	0.018	0.019	0.018	0.019	0.019	20,050,000
2025-01-23	0.019	0.019	0.018	0.019	0.019	41,106,000
2025-01-22	0.019	0.019	0.018	0.018	0.018	28,530,721
2025-01-21	0.019	0.020	0.018	0.018	0.018	52,755,039
2025-01-20	0.019	0.020	0.018	0.019	0.019	115,268,094
2025-01-17	0.019	0.020	0.018	0.018	0.018	96,908,000
2025-01-16	0.019	0.020	0.018	0.019	0.019	143,230,000
2025-01-15	0.019	0.019	0.018	0.019	0.019	29,877,010
2025-01-14	0.019	0.019	0.018	0.018	0.018	58,117,000
2025-01-13	0.018	0.019	0.018	0.019	0.019	37,397,102
2025-01-10	0.019	0.020	0.018	0.018	0.018	50,580,680
2025-01-09	0.018	0.020	0.018	0.020	0.020	92,046,000
2025-01-08	0.019	0.020	0.018	0.018	0.018	153,604,094
2025-01-07	0.020	0.020	0.019	0.019	0.019	35,137,000
2025-01-06	0.020	0.021	0.019	0.020	0.020	193,103,906
2025-01-03	0.022	0.023	0.020	0.020	0.020	140,798,406
2025-01-02	0.020	0.022	0.019	0.022	0.022	174,942,500
2024-12-31	0.019	0.020	0.019	0.020	0.020	33,283,352
2024-12-30	0.019	0.020	0.018	0.019	0.019	120,253,602
2024-12-27	0.019	0.019	0.018	0.019	0.019	70,787,172
2024-12-24	0.018	0.019	0.018	0.019	0.019	14,998,360
2024-12-23	0.018	0.019	0.018	0.018	0.018	62,177,102
2024-12-20	0.020	0.020	0.018	0.018	0.018	242,062,094
2024-12-19	0.019	0.020	0.018	0.019	0.019	190,215,016
2024-12-18	0.020	0.020	0.019	0.020	0.020	54,665,793
2024-12-17	0.021	0.021	0.020	0.020	0.020	103,383,203
2024-12-16	0.021	0.021	0.020	0.021	0.021	61,861,160
2024-12-13	0.021	0.021	0.020	0.021	0.021	64,336,840
2024-12-12	0.022	0.022	0.020	0.021	0.021	126,331,203
2024-12-11	0.021	0.022	0.021	0.022	0.022	27,787,051
2024-12-10	0.022	0.023	0.021	0.022	0.022	207,828,984
2024-12-09	0.020	0.021	0.019	0.021	0.021	247,752,984
2024-12-06	0.020	0.021	0.020	0.020	0.020	78,911,125
2024-12-05	0.021	0.022	0.020	0.021	0.021	81,430,789
2024-12-04	0.021	0.022	0.020	0.022	0.022	119,436,094
2024-12-03	0.022	0.022	0.021	0.021	0.021	43,726,520
2024-12-02	0.022	0.023	0.021	0.022	0.022	79,654,039
2024-11-29	0.022	0.023	0.021	0.022	0.022	102,339,000
2024-11-28	0.023	0.023	0.021	0.022	0.022	138,676,000
2024-11-27	0.023	0.024	0.022	0.023	0.023	63,614,000
2024-11-26	0.023	0.024	0.022	0.023	0.023	45,861,406
2024-11-25	0.023	0.024	0.022	0.023	0.023	62,074,000
2024-11-22	0.024	0.025	0.023	0.024	0.024	92,905,008
2024-11-21	0.025	0.026	0.024	0.024	0.024	40,475,113
2024-11-20	0.025	0.026	0.025	0.025	0.025	17,370,090
2024-11-19	0.025	0.026	0.025	0.025	0.025	41,899,672
2024-11-18	0.026	0.026	0.025	0.025	0.025	40,487,207
2024-11-15	0.025	0.026	0.025	0.026	0.026	17,951,000
2024-11-14	0.026	0.027	0.025	0.025	0.025	97,544,008
2024-11-13	0.027	0.027	0.025	0.027	0.027	58,588,102
2024-11-12	0.029	0.029	0.026	0.027	0.027	93,209,211
2024-11-11	0.028	0.029	0.027	0.029	0.029	107,035,102

← NewerPage 8 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.