Gogox Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 36,000 |
| 2026-10-22 | 1.120 | 1.135 | 1.100 | 1.130 | 1.130 | 78,020 |
| 2026-10-21 | 1.135 | 1.135 | 1.120 | 1.120 | 1.120 | 70,000 |
| 2026-10-20 | 1.200 | 1.200 | 1.130 | 1.135 | 1.135 | 76,700 |
| 2026-10-16 | 1.125 | 1.125 | 1.120 | 1.120 | 1.120 | 38,000 |
| 2026-10-15 | 1.160 | 1.170 | 1.070 | 1.150 | 1.150 | 22,000 |
| 2026-10-14 | 1.135 | 1.140 | 1.135 | 1.140 | 1.140 | 22,060 |
| 2026-10-13 | 1.140 | 1.140 | 1.135 | 1.135 | 1.135 | 2,000 |
| 2026-10-12 | 1.145 | 1.145 | 1.100 | 1.145 | 1.145 | 20 |
| 2026-10-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,000 |
| 2026-10-08 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2026-10-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,200 |
| 2026-10-06 | 1.130 | 1.190 | 1.130 | 1.190 | 1.190 | 333,220 |
| 2026-10-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-10-02 | 1.135 | 1.135 | 1.055 | 1.080 | 1.080 | 114,280 |
| 2026-09-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-09-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10,000 |
| 2026-09-28 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 5,420 |
| 2026-09-25 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 10,000 |
| 2026-09-24 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 4,000 |
| 2026-09-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 12,000 |
| 2026-09-22 | 1.145 | 1.185 | 1.145 | 1.175 | 1.175 | 10,000 |
| 2026-09-21 | 1.145 | 1.185 | 1.145 | 1.180 | 1.180 | 10,000 |
| 2026-09-18 | 1.145 | 1.160 | 1.145 | 1.150 | 1.150 | 250,000 |
| 2026-09-17 | 1.150 | 1.200 | 1.130 | 1.200 | 1.200 | 62,000 |
| 2026-09-16 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 84,600 |
| 2026-09-15 | 1.165 | 1.180 | 1.165 | 1.180 | 1.180 | 6,000 |
| 2026-09-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-11 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 86,000 |
| 2026-09-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2026-09-09 | 1.230 | 1.250 | 1.160 | 1.160 | 1.160 | 234,245 |
| 2026-09-08 | 1.240 | 1.245 | 1.100 | 1.180 | 1.180 | 432,600 |
| 2026-09-07 | 1.165 | 1.180 | 1.140 | 1.140 | 1.140 | 32,260 |
| 2026-09-04 | 1.250 | 1.250 | 1.125 | 1.135 | 1.135 | 34,540 |
| 2026-09-03 | 1.145 | 1.200 | 1.145 | 1.145 | 1.145 | 2,100 |
| 2026-09-02 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 10,800 |
| 2026-09-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-08-31 | 1.215 | 1.215 | 1.100 | 1.200 | 1.200 | 524,000 |
| 2026-08-28 | 1.280 | 1.280 | 1.180 | 1.220 | 1.220 | 54,200 |
| 2026-08-27 | 1.245 | 1.245 | 1.185 | 1.245 | 1.245 | 14,000 |
| 2026-08-26 | 1.255 | 1.255 | 1.220 | 1.220 | 1.220 | 5,340 |
| 2026-08-25 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 2,000 |
| 2026-08-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 12,000 |
| 2026-08-21 | 1.225 | 1.230 | 1.160 | 1.230 | 1.230 | 42,800 |
| 2026-08-20 | 1.260 | 1.260 | 1.220 | 1.225 | 1.225 | 16,040 |
| 2026-08-19 | 1.210 | 1.300 | 1.210 | 1.220 | 1.220 | 10,000 |
| 2026-08-18 | 1.310 | 1.320 | 1.190 | 1.310 | 1.310 | 160,020 |
| 2026-08-17 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 16,000 |
| 2026-08-14 | 1.150 | 1.200 | 1.130 | 1.200 | 1.200 | 22,400 |
| 2026-08-13 | 1.235 | 1.280 | 1.200 | 1.265 | 1.265 | 25,800 |
| 2026-08-12 | 1.235 | 1.280 | 1.200 | 1.280 | 1.280 | 25,800 |
| 2026-08-11 | 1.120 | 1.220 | 1.120 | 1.195 | 1.195 | 92,540 |
| 2026-08-10 | 1.190 | 1.200 | 1.115 | 1.160 | 1.160 | 106,000 |
| 2026-08-07 | 1.125 | 1.160 | 1.125 | 1.160 | 1.160 | 3,520 |
| 2026-08-06 | 1.125 | 1.160 | 1.125 | 1.160 | 1.160 | 3,520 |
| 2026-08-05 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 10,000 |
| 2026-08-04 | 1.125 | 1.160 | 1.125 | 1.160 | 1.160 | 12,000 |
| 2026-08-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,000 |
| 2026-07-31 | 1.180 | 1.230 | 1.150 | 1.160 | 1.160 | 44,100 |
| 2026-07-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10,520 |
Page 1 of 18 · 1,065 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.