Gome Finance Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.295	0.310	0.295	0.300	0.300	192,000
2025-02-06	0.305	0.310	0.295	0.295	0.295	230,080
2025-02-05	0.305	0.315	0.295	0.305	0.305	148,000
2025-02-03	0.295	0.295	0.295	0.295	0.295	86,000
2025-01-28	0.295	0.295	0.295	0.295	0.295	34,000
2025-01-27	0.295	0.300	0.290	0.295	0.295	320,000
2025-01-24	0.300	0.300	0.290	0.290	0.290	354,000
2025-01-23	0.305	0.305	0.295	0.300	0.300	502,000
2025-01-22	0.300	0.345	0.295	0.305	0.305	606,000
2025-01-21	0.290	0.295	0.290	0.295	0.295	306,000
2025-01-20	0.290	0.295	0.280	0.290	0.290	1,448,000
2025-01-17	0.290	0.305	0.290	0.290	0.290	1,512,000
2025-01-16	0.300	0.300	0.290	0.290	0.290	62,800
2025-01-15	0.295	0.305	0.295	0.300	0.300	256,000
2025-01-14	0.300	0.310	0.295	0.295	0.295	298,000
2025-01-13	0.290	0.300	0.290	0.300	0.300	60,000
2025-01-10	0.295	0.295	0.290	0.290	0.290	52,000
2025-01-09	0.295	0.295	0.290	0.295	0.295	144,000
2025-01-08	0.300	0.300	0.290	0.290	0.290	744,000
2025-01-07	0.290	0.310	0.290	0.310	0.310	236,000
2025-01-06	0.310	0.310	0.290	0.290	0.290	694,000
2025-01-03	0.310	0.315	0.300	0.310	0.310	232,000
2025-01-02	0.315	0.315	0.300	0.310	0.310	266,000
2024-12-31	0.320	0.320	0.315	0.315	0.315	86,000
2024-12-30	0.315	0.320	0.305	0.320	0.320	384,000
2024-12-27	0.320	0.320	0.310	0.320	0.320	196,000
2024-12-24	0.305	0.320	0.300	0.320	0.320	455,600
2024-12-23	0.305	0.320	0.300	0.310	0.310	348,000
2024-12-20	0.310	0.320	0.300	0.320	0.320	210,000
2024-12-19	0.320	0.330	0.310	0.310	0.310	762,400
2024-12-18	0.340	0.340	0.310	0.325	0.325	604,000
2024-12-17	0.315	0.340	0.315	0.340	0.340	670,000
2024-12-13	0.320	0.335	0.320	0.330	0.330	146,000
2024-12-12	0.325	0.325	0.305	0.320	0.320	218,000
2024-12-11	0.325	0.325	0.310	0.315	0.315	230,000
2024-12-10	0.345	0.345	0.320	0.325	0.325	740,248
2024-12-09	0.340	0.350	0.320	0.345	0.345	734,000
2024-12-06	0.310	0.345	0.305	0.340	0.340	574,320
2024-12-05	0.340	0.340	0.315	0.320	0.320	216,240
2024-12-04	0.345	0.360	0.330	0.340	0.340	160,000
2024-12-03	0.335	0.350	0.335	0.345	0.345	292,000
2024-12-02	0.330	0.340	0.330	0.340	0.340	544,800
2024-11-29	0.335	0.340	0.300	0.330	0.330	1,140,082
2024-11-28	0.295	0.340	0.295	0.335	0.335	166,000
2024-11-27	0.295	0.295	0.290	0.290	0.290	424,000
2024-11-26	0.305	0.305	0.290	0.290	0.290	48,000
2024-11-25	0.305	0.310	0.285	0.295	0.295	648,400
2024-11-22	0.300	0.300	0.280	0.295	0.295	864,000
2024-11-21	0.310	0.315	0.300	0.305	0.305	244,000
2024-11-20	0.295	0.320	0.295	0.315	0.315	376,000
2024-11-19	0.320	0.320	0.295	0.305	0.305	630,000
2024-11-18	0.305	0.320	0.305	0.320	0.320	250,000
2024-11-15	0.320	0.320	0.300	0.305	0.305	1,930,000
2024-11-14	0.325	0.330	0.320	0.325	0.325	806,000
2024-11-13	0.345	0.355	0.330	0.340	0.340	686,005
2024-11-12	0.380	0.380	0.305	0.345	0.345	1,428,000
2024-11-11	0.360	0.360	0.345	0.360	0.360	667,600
2024-11-08	0.360	0.380	0.350	0.365	0.365	658,400
2024-11-07	0.360	0.360	0.350	0.355	0.355	330,000
2024-11-06	0.365	0.365	0.345	0.350	0.350	900,082

← NewerPage 8 of 20 · 1,196 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.