Gome Finance Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.365	0.370	0.345	0.365	0.365	820,000
2024-11-04	0.360	0.385	0.360	0.365	0.365	1,572,000
2024-11-01	0.330	0.385	0.330	0.360	0.360	1,918,000
2024-10-31	0.305	0.330	0.295	0.325	0.325	854,400
2024-10-30	0.310	0.310	0.300	0.310	0.310	468,000
2024-10-29	0.320	0.330	0.300	0.310	0.310	568,000
2024-10-28	0.335	0.335	0.310	0.320	0.320	730,003
2024-10-25	0.300	0.310	0.295	0.310	0.310	874,000
2024-10-24	0.310	0.310	0.300	0.300	0.300	184,000
2024-10-23	0.320	0.320	0.300	0.300	0.300	308,003
2024-10-22	0.325	0.325	0.300	0.310	0.310	738,080
2024-10-21	0.320	0.335	0.320	0.325	0.325	400,001
2024-10-18	0.320	0.320	0.310	0.320	0.320	186,000
2024-10-17	0.320	0.335	0.300	0.320	0.320	790,000
2024-10-16	0.305	0.325	0.305	0.320	0.320	173,002
2024-10-15	0.310	0.335	0.300	0.320	0.320	462,002
2024-10-14	0.325	0.345	0.300	0.310	0.310	1,004,001
2024-10-10	0.335	0.335	0.315	0.325	0.325	610,402
2024-10-09	0.360	0.360	0.320	0.330	0.330	592,001
2024-10-08	0.350	0.370	0.310	0.355	0.355	1,380,011
2024-10-07	0.365	0.400	0.330	0.350	0.350	2,350,000
2024-10-04	0.360	0.380	0.315	0.365	0.365	2,335,315
2024-10-03	0.395	0.395	0.345	0.380	0.380	1,274,001
2024-10-02	0.410	0.410	0.365	0.390	0.390	2,958,000
2024-09-30	0.420	0.425	0.390	0.410	0.410	608,000
2024-09-27	0.420	0.420	0.400	0.420	0.420	382,000
2024-09-26	0.410	0.420	0.360	0.420	0.420	570,000
2024-09-25	0.420	0.420	0.375	0.410	0.410	232,000
2024-09-24	0.410	0.430	0.400	0.410	0.410	392,405
2024-09-23	0.410	0.440	0.405	0.420	0.420	350,000
2024-09-20	0.395	0.410	0.385	0.410	0.410	904,000
2024-09-19	0.425	0.425	0.390	0.410	0.410	284,000
2024-09-17	0.420	0.440	0.420	0.430	0.430	568,000
2024-09-16	0.395	0.420	0.375	0.420	0.420	948,800
2024-09-13	0.365	0.400	0.360	0.395	0.395	1,038,000
2024-09-12	0.365	0.370	0.350	0.365	0.365	1,302,400
2024-09-11	0.285	0.440	0.270	0.365	0.365	1,732,000
2024-09-10	0.300	0.300	0.290	0.290	0.290	225,280
2024-09-09	0.305	0.310	0.295	0.295	0.295	702,800
2024-09-05	0.305	0.310	0.300	0.310	0.310	850,000
2024-09-04	0.280	0.305	0.280	0.305	0.305	420,000
2024-09-03	0.290	0.300	0.285	0.285	0.285	600,000
2024-09-02	0.290	0.300	0.280	0.295	0.295	1,630,002
2024-08-30	0.330	0.330	0.280	0.280	0.280	1,030,160
2024-08-29	0.300	0.300	0.280	0.300	0.300	1,898,000
2024-08-28	0.244	0.300	0.229	0.300	0.300	4,302,000
2024-08-27	0.245	0.245	0.224	0.244	0.244	472,000
2024-08-26	0.225	0.232	0.225	0.232	0.232	148,007
2024-08-23	0.212	0.231	0.212	0.231	0.231	214,720
2024-08-22	0.231	0.231	0.230	0.230	0.230	10,000
2024-08-21	0.228	0.228	0.211	0.227	0.227	356,007
2024-08-20	0.234	0.235	0.221	0.224	0.224	254,003
2024-08-19	0.201	0.218	0.201	0.218	0.218	138,002
2024-08-16	0.231	0.232	0.230	0.230	0.230	104,008
2024-08-15	0.219	0.230	0.218	0.219	0.219	2
2024-08-14	0.212	0.231	0.212	0.219	0.219	98,001
2024-08-13	0.232	0.232	0.211	0.212	0.212	18,002
2024-08-12	0.230	0.236	0.210	0.232	0.232	484,001
2024-08-09	0.214	0.230	0.214	0.227	0.227	94,002
2024-08-08	0.207	0.215	0.207	0.215	0.215	56,081

← NewerPage 9 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.