Gome Finance Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.340	0.355	0.340	0.350	0.350	622,000
2022-04-01	0.345	0.360	0.330	0.350	0.350	416,000
2022-03-31	0.360	0.365	0.345	0.345	0.345	288,070
2022-03-30	0.345	0.365	0.340	0.340	0.340	882,000
2022-03-29	0.335	0.350	0.335	0.345	0.345	464,000
2022-03-28	0.340	0.350	0.325	0.335	0.335	492,000
2022-03-25	0.320	0.350	0.315	0.350	0.350	1,000,000
2022-03-24	0.330	0.345	0.315	0.335	0.335	462,000
2022-03-23	0.330	0.330	0.330	0.330	0.330	98,000
2022-03-22	0.330	0.330	0.330	0.330	0.330	6,000
2022-03-21	0.340	0.355	0.335	0.335	0.335	128,000
2022-03-18	0.325	0.335	0.300	0.320	0.320	1,124,000
2022-03-17	0.350	0.355	0.335	0.350	0.350	1,090,000
2022-03-16	0.295	0.350	0.280	0.350	0.350	42,148,199
2022-03-15	0.270	0.295	0.265	0.270	0.270	4,180,000
2022-03-14	0.310	0.320	0.300	0.305	0.305	920,000
2022-03-11	0.345	0.350	0.330	0.350	0.350	34,000
2022-03-10	0.345	0.345	0.345	0.345	0.345	6,000
2022-03-09	0.340	0.370	0.330	0.345	0.345	518,000
2022-03-08	0.325	0.380	0.270	0.375	0.375	5,260,000
2022-03-07	0.330	0.335	0.300	0.325	0.325	1,850,000
2022-03-04	0.345	0.345	0.325	0.335	0.335	1,038,000
2022-03-03	0.325	0.345	0.320	0.345	0.345	1,348,040
2022-03-02	0.325	0.330	0.315	0.330	0.330	764,000
2022-03-01	0.320	0.345	0.310	0.345	0.345	1,396,829
2022-02-28	0.290	0.320	0.270	0.320	0.320	2,550,000
2022-02-25	0.255	0.295	0.255	0.290	0.290	922,000
2022-02-24	0.250	0.255	0.245	0.255	0.255	1,334,000
2022-02-23	0.255	0.260	0.255	0.260	0.260	862,000
2022-02-22	0.250	0.260	0.250	0.255	0.255	1,694,000
2022-02-21	0.260	0.260	0.255	0.255	0.255	602,000
2022-02-18	0.265	0.265	0.260	0.260	0.260	394,000
2022-02-17	0.270	0.270	0.260	0.265	0.265	864,000
2022-02-16	0.280	0.280	0.270	0.270	0.270	222,000
2022-02-15	0.280	0.280	0.275	0.275	0.275	138,000
2022-02-14	0.290	0.290	0.265	0.285	0.285	1,654,000
2022-02-11	0.260	0.270	0.260	0.270	0.270	534,000
2022-02-10	0.265	0.270	0.250	0.270	0.270	4,724,160
2022-02-09	0.265	0.265	0.265	0.265	0.265	2,202,000
2022-02-08	0.265	0.270	0.265	0.265	0.265	1,466,000
2022-02-07	0.255	0.265	0.255	0.265	0.265	2,070,000
2022-02-04	0.260	0.270	0.255	0.265	0.265	2,020,000
2022-01-31	0.255	0.285	0.255	0.270	0.270	544,000
2022-01-28	0.255	0.260	0.250	0.255	0.255	1,058,000
2022-01-27	0.260	0.260	0.255	0.255	0.255	500,400
2022-01-26	0.260	0.270	0.260	0.265	0.265	694,000
2022-01-25	0.255	0.290	0.255	0.265	0.265	2,110,631
2022-01-24	0.270	0.280	0.255	0.260	0.260	2,084,000
2022-01-21	0.295	0.300	0.265	0.280	0.280	2,246,000
2022-01-20	0.255	0.305	0.250	0.295	0.295	1,814,000
2022-01-19	0.255	0.255	0.250	0.255	0.255	576,000
2022-01-18	0.255	0.260	0.255	0.255	0.255	417,575
2022-01-17	0.255	0.255	0.255	0.255	0.255	70,563
2022-01-14	0.260	0.260	0.255	0.255	0.255	110,000
2022-01-13	0.260	0.260	0.260	0.260	0.260	10,000
2022-01-12	0.255	0.260	0.255	0.260	0.260	1,122,000
2022-01-11	0.255	0.265	0.255	0.255	0.255	3,456,000
2022-01-10	0.255	0.265	0.255	0.265	0.265	1,090,000
2022-01-07	0.255	0.255	0.246	0.255	0.255	994,000
2022-01-06	0.250	0.260	0.242	0.260	0.260	1,544,000

← NewerPage 19 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.