Gome Finance Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	0.255	0.265	0.242	0.265	0.265	1,210,000
2022-01-04	0.250	0.265	0.241	0.260	0.260	510,000
2022-01-03	0.250	0.260	0.250	0.250	0.250	626,000
2021-12-31	0.255	0.265	0.255	0.260	0.260	754,000
2021-12-30	0.255	0.255	0.255	0.255	0.255	230,000
2021-12-29	0.255	0.255	0.250	0.255	0.255	477,600
2021-12-28	0.260	0.260	0.250	0.255	0.255	710,000
2021-12-24	0.255	0.275	0.255	0.275	0.275	44,000
2021-12-23	0.265	0.265	0.250	0.260	0.260	346,160
2021-12-22	0.260	0.265	0.260	0.265	0.265	482,000
2021-12-21	0.265	0.265	0.255	0.265	0.265	862,000
2021-12-20	0.270	0.270	0.265	0.265	0.265	718,000
2021-12-17	0.275	0.285	0.270	0.275	0.275	202,000
2021-12-16	0.285	0.290	0.275	0.285	0.285	394,000
2021-12-15	0.280	0.305	0.275	0.285	0.285	1,222,000
2021-12-14	0.275	0.275	0.275	0.275	0.275	76,000
2021-12-13	0.280	0.280	0.275	0.275	0.275	1,198,994
2021-12-10	0.280	0.290	0.280	0.280	0.280	140,000
2021-12-09	0.275	0.300	0.275	0.285	0.285	836,480
2021-12-08	0.275	0.275	0.275	0.275	0.275	60,000
2021-12-07	0.250	0.290	0.250	0.285	0.285	980,000
2021-12-06	0.275	0.275	0.275	0.275	0.275	98,000
2021-12-03	0.243	0.275	0.243	0.275	0.275	324,174
2021-12-02	0.250	0.260	0.242	0.255	0.255	956,000
2021-12-01	0.250	0.255	0.247	0.255	0.255	522,000
2021-11-30	0.260	0.260	0.250	0.255	0.255	570,487
2021-11-29	0.260	0.265	0.250	0.260	0.260	1,490,400
2021-11-26	0.265	0.270	0.260	0.270	0.270	1,776,000
2021-11-25	0.265	0.280	0.265	0.275	0.275	1,950,000
2021-11-24	0.280	0.280	0.265	0.270	0.270	1,833,600
2021-11-23	0.285	0.285	0.270	0.280	0.280	1,568,000
2021-11-22	0.315	0.315	0.280	0.285	0.285	4,596,000
2021-11-19	0.310	0.315	0.305	0.315	0.315	1,126,000
2021-11-18	0.310	0.320	0.300	0.320	0.320	636,000
2021-11-17	0.305	0.320	0.305	0.310	0.310	214,000
2021-11-16	0.315	0.315	0.300	0.305	0.305	268,000
2021-11-15	0.330	0.330	0.320	0.320	0.320	30,000
2021-11-12	0.305	0.320	0.280	0.320	0.320	1,184,082
2021-11-11	0.310	0.310	0.305	0.310	0.310	80,000
2021-11-10	0.320	0.320	0.310	0.315	0.315	12,000
2021-11-09	0.310	0.320	0.310	0.320	0.320	176,000
2021-11-08	0.310	0.310	0.305	0.310	0.310	474,080
2021-11-05	0.315	0.320	0.310	0.320	0.320	82,000
2021-11-04	0.325	0.325	0.310	0.320	0.320	620,000
2021-11-03	0.335	0.335	0.315	0.330	0.330	172,000
2021-11-02	0.320	0.340	0.320	0.340	0.340	178,000
2021-11-01	0.320	0.330	0.320	0.330	0.330	274,000
2021-10-29	0.335	0.335	0.320	0.330	0.330	646,000
2021-10-28	0.335	0.340	0.320	0.335	0.335	512,000
2021-10-27	0.330	0.335	0.330	0.335	0.335	540,000
2021-10-26	0.330	0.335	0.330	0.335	0.335	576,000
2021-10-25	0.335	0.335	0.325	0.335	0.335	670,000
2021-10-22	0.335	0.340	0.330	0.335	0.335	812,000
2021-10-21	0.350	0.350	0.335	0.340	0.340	272,000
2021-10-20	0.340	0.350	0.340	0.350	0.350	384,165
2021-10-19	0.340	0.365	0.340	0.350	0.350	670,000
2021-10-18	0.335	0.360	0.335	0.360	0.360	846,000

← NewerPage 20 of 20 · 1,197 trading days

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.