Gome Finance Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	0.310	0.310	0.305	0.305	0.305	270,000
2022-07-07	0.305	0.325	0.305	0.315	0.315	1,440,000
2022-07-06	0.305	0.330	0.300	0.310	0.310	1,064,000
2022-07-05	0.290	0.310	0.290	0.305	0.305	44,526
2022-07-04	0.290	0.320	0.280	0.305	0.305	1,182,000
2022-06-30	0.295	0.305	0.290	0.305	0.305	606,400
2022-06-29	0.280	0.300	0.280	0.300	0.300	160,560
2022-06-28	0.310	0.310	0.280	0.285	0.285	654,000
2022-06-27	0.295	0.330	0.295	0.310	0.310	2,996,400
2022-06-24	0.290	0.300	0.280	0.295	0.295	94,000
2022-06-23	0.270	0.290	0.270	0.285	0.285	128,080
2022-06-22	0.285	0.290	0.275	0.285	0.285	316,000
2022-06-21	0.275	0.290	0.270	0.285	0.285	358,000
2022-06-20	0.275	0.295	0.275	0.295	0.295	47,200
2022-06-17	0.285	0.300	0.280	0.295	0.295	294,000
2022-06-16	0.270	0.330	0.270	0.310	0.310	2,932,000
2022-06-15	0.280	0.300	0.280	0.285	0.285	62,000
2022-06-14	0.265	0.280	0.265	0.280	0.280	444,000
2022-06-13	0.280	0.280	0.270	0.280	0.280	514,000
2022-06-10	0.280	0.330	0.280	0.305	0.305	1,356,000
2022-06-08	0.270	0.280	0.260	0.280	0.280	942,000
2022-06-07	0.265	0.270	0.265	0.270	0.270	560,000
2022-06-06	0.270	0.275	0.270	0.275	0.275	149,200
2022-06-02	0.275	0.275	0.270	0.275	0.275	8,500
2022-06-01	0.275	0.295	0.265	0.275	0.275	232,000
2022-05-31	0.280	0.300	0.280	0.280	0.280	150,000
2022-05-30	0.275	0.275	0.265	0.270	0.270	386,000
2022-05-27	0.270	0.285	0.270	0.280	0.280	124,400
2022-05-26	0.270	0.285	0.270	0.285	0.285	104,000
2022-05-25	0.265	0.285	0.265	0.280	0.280	62,000
2022-05-24	0.270	0.285	0.270	0.280	0.280	66,000
2022-05-23	0.275	0.285	0.275	0.275	0.275	122,000
2022-05-20	0.280	0.290	0.275	0.290	0.290	288,000
2022-05-19	0.280	0.300	0.280	0.300	0.300	30,000
2022-05-18	0.300	0.300	0.290	0.290	0.290	172,000
2022-05-17	0.295	0.300	0.285	0.285	0.285	354,500
2022-05-16	0.295	0.295	0.280	0.280	0.280	56,000
2022-05-13	0.280	0.295	0.280	0.295	0.295	4,000
2022-05-12	0.285	0.295	0.270	0.280	0.280	512,000
2022-05-11	0.280	0.305	0.280	0.305	0.305	246,000
2022-05-10	0.295	0.305	0.295	0.300	0.300	10,000
2022-05-05	0.320	0.320	0.290	0.305	0.305	242,000
2022-05-04	0.290	0.315	0.290	0.310	0.310	1,950,000
2022-05-03	0.270	0.280	0.270	0.280	0.280	204,000
2022-04-29	0.260	0.290	0.260	0.290	0.290	970,000
2022-04-28	0.260	0.275	0.260	0.265	0.265	378,000
2022-04-27	0.265	0.265	0.255	0.260	0.260	222,000
2022-04-26	0.290	0.290	0.265	0.270	0.270	2,447,680
2022-04-25	0.290	0.295	0.290	0.295	0.295	204,000
2022-04-22	0.275	0.320	0.275	0.300	0.300	2,040,000
2022-04-21	0.325	0.325	0.280	0.285	0.285	2,212,000
2022-04-20	0.315	0.325	0.315	0.325	0.325	22,000
2022-04-19	0.330	0.350	0.325	0.340	0.340	216,800
2022-04-14	0.345	0.345	0.345	0.345	0.345	14,000
2022-04-13	0.335	0.345	0.330	0.345	0.345	788,000
2022-04-12	0.350	0.350	0.340	0.340	0.340	666,400
2022-04-11	0.320	0.350	0.310	0.350	0.350	1,374,000
2022-04-08	0.325	0.325	0.315	0.320	0.320	148,000
2022-04-07	0.330	0.345	0.320	0.320	0.320	112,000
2022-04-06	0.350	0.350	0.330	0.330	0.330	386,000

← NewerPage 18 of 20 · 1,192 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.