GOME Retail Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.030	0.030	0.028	0.029	0.029	127,550,398
2024-11-07	0.028	0.030	0.027	0.030	0.030	152,977,109
2024-11-06	0.029	0.029	0.027	0.028	0.028	85,408,000
2024-11-05	0.028	0.030	0.027	0.029	0.029	209,192,000
2024-11-04	0.027	0.029	0.027	0.027	0.027	90,140,008
2024-11-01	0.026	0.027	0.026	0.027	0.027	44,191,008
2024-10-31	0.028	0.028	0.026	0.026	0.026	107,746,000
2024-10-30	0.027	0.029	0.025	0.028	0.028	178,368,000
2024-10-29	0.025	0.028	0.025	0.027	0.027	157,180,000
2024-10-28	0.024	0.026	0.024	0.025	0.025	73,634,008
2024-10-25	0.023	0.025	0.022	0.024	0.024	135,788,984
2024-10-24	0.025	0.025	0.023	0.023	0.023	133,698,000
2024-10-23	0.025	0.026	0.024	0.025	0.025	93,346,016
2024-10-22	0.025	0.026	0.024	0.025	0.025	103,549,000
2024-10-21	0.027	0.027	0.025	0.025	0.025	100,019,000
2024-10-18	0.024	0.028	0.023	0.026	0.026	145,031,594
2024-10-17	0.026	0.027	0.023	0.024	0.024	149,255,109
2024-10-16	0.026	0.027	0.025	0.026	0.026	177,723,594
2024-10-15	0.028	0.028	0.025	0.027	0.027	135,705,109
2024-10-14	0.029	0.029	0.026	0.028	0.028	129,132,094
2024-10-10	0.028	0.030	0.027	0.029	0.029	245,500,094
2024-10-09	0.031	0.033	0.026	0.028	0.028	424,409,125
2024-10-08	0.038	0.038	0.030	0.030	0.030	700,618,125
2024-10-07	0.037	0.041	0.037	0.039	0.039	698,265,625
2024-10-04	0.039	0.041	0.036	0.037	0.037	550,038,438
2024-10-03	0.044	0.047	0.037	0.040	0.040	1,217,953,000
2024-10-02	0.031	0.039	0.030	0.039	0.039	1,047,582,000
2024-09-30	0.029	0.032	0.027	0.029	0.029	636,310,312
2024-09-27	0.021	0.030	0.021	0.027	0.027	1,008,783,100
2024-09-26	0.021	0.022	0.020	0.020	0.020	120,337,602
2024-09-25	0.021	0.021	0.020	0.021	0.021	93,555,117
2024-09-24	0.021	0.021	0.019	0.021	0.021	96,659,031
2024-09-23	0.021	0.021	0.020	0.021	0.021	23,086,119
2024-09-20	0.021	0.022	0.020	0.020	0.020	36,331,512
2024-09-19	0.021	0.021	0.020	0.021	0.021	26,242,221
2024-09-17	0.021	0.021	0.020	0.021	0.021	4,509,242
2024-09-16	0.020	0.021	0.019	0.021	0.021	20,480,010
2024-09-13	0.020	0.021	0.020	0.020	0.020	28,941,109
2024-09-12	0.021	0.021	0.020	0.020	0.020	13,505,020
2024-09-11	0.021	0.021	0.020	0.021	0.021	26,014,211
2024-09-10	0.021	0.022	0.020	0.021	0.021	28,450,020
2024-09-09	0.021	0.022	0.020	0.022	0.022	35,668,031
2024-09-05	0.021	0.022	0.020	0.021	0.021	87,575,109
2024-09-04	0.021	0.022	0.021	0.021	0.021	19,209,211
2024-09-03	0.021	0.022	0.021	0.021	0.021	29,008,119
2024-09-02	0.022	0.023	0.021	0.021	0.021	26,972,131
2024-08-30	0.022	0.023	0.022	0.022	0.022	93,924,320
2024-08-29	0.022	0.023	0.022	0.022	0.022	28,731,320
2024-08-28	0.021	0.023	0.021	0.023	0.023	41,161,898
2024-08-27	0.021	0.022	0.021	0.022	0.022	14,174,180
2024-08-26	0.021	0.022	0.021	0.022	0.022	13,515,630
2024-08-23	0.021	0.022	0.021	0.021	0.021	4,913,934
2024-08-22	0.022	0.022	0.020	0.022	0.022	37,070,168
2024-08-21	0.021	0.022	0.020	0.022	0.022	45,533,219
2024-08-20	0.022	0.022	0.021	0.021	0.021	15,093,130
2024-08-19	0.021	0.022	0.021	0.022	0.022	15,949,020
2024-08-16	0.022	0.022	0.021	0.021	0.021	24,412,020
2024-08-15	0.020	0.022	0.020	0.021	0.021	57,177,020
2024-08-14	0.020	0.021	0.020	0.020	0.020	27,095,010
2024-08-13	0.022	0.022	0.020	0.020	0.020	67,893,617

← NewerPage 9 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.