Gogox Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.390	0.400	0.385	0.395	3.950	75,800
2024-08-09	0.395	0.400	0.390	0.390	3.900	482,400
2024-08-08	0.390	0.400	0.375	0.395	3.950	359,600
2024-08-07	0.395	0.410	0.390	0.395	3.950	1,849,200
2024-08-06	0.400	0.400	0.375	0.385	3.850	540,600
2024-08-05	0.415	0.415	0.380	0.380	3.800	1,739,200
2024-08-02	0.420	0.435	0.420	0.430	4.300	751,400
2024-08-01	0.440	0.450	0.440	0.445	4.450	481,600
2024-07-31	0.440	0.455	0.435	0.445	4.450	1,529,400
2024-07-30	0.415	0.440	0.400	0.425	4.250	798,600
2024-07-29	0.430	0.430	0.410	0.420	4.200	110,400
2024-07-26	0.420	0.420	0.410	0.420	4.200	308,600
2024-07-25	0.415	0.420	0.400	0.415	4.150	1,009,000
2024-07-24	0.435	0.450	0.420	0.430	4.300	700,800
2024-07-23	0.450	0.475	0.435	0.440	4.400	749,200
2024-07-22	0.455	0.485	0.435	0.465	4.650	886,200
2024-07-19	0.430	0.470	0.430	0.455	4.550	1,280,000
2024-07-18	0.485	0.485	0.450	0.460	4.600	1,267,800
2024-07-17	0.480	0.510	0.465	0.480	4.800	5,265,400
2024-07-16	0.425	0.480	0.405	0.480	4.800	5,028,600
2024-07-15	0.460	0.465	0.425	0.425	4.250	3,353,878
2024-07-12	0.420	0.510	0.380	0.460	4.600	30,058,898
2024-07-11	0.380	0.395	0.365	0.395	3.950	3,362,800
2024-07-10	0.380	0.380	0.360	0.370	3.700	762,000
2024-07-09	0.350	0.385	0.350	0.380	3.800	345,400
2024-07-08	0.370	0.370	0.360	0.370	3.700	355,000
2024-07-05	0.380	0.380	0.365	0.370	3.700	540,400
2024-07-04	0.400	0.405	0.380	0.380	3.800	1,160,600
2024-07-03	0.390	0.400	0.375	0.390	3.900	722,600
2024-07-02	0.390	0.405	0.385	0.395	3.950	1,015,600
2024-06-28	0.410	0.410	0.375	0.390	3.900	3,099,200
2024-06-27	0.380	0.400	0.370	0.385	3.850	1,592,400
2024-06-26	0.405	0.405	0.370	0.375	3.750	2,742,200
2024-06-25	0.415	0.435	0.390	0.395	3.950	1,888,800
2024-06-24	0.410	0.425	0.405	0.420	4.200	1,174,000
2024-06-21	0.440	0.440	0.415	0.425	4.250	2,066,000
2024-06-20	0.445	0.455	0.440	0.440	4.400	1,225,200
2024-06-19	0.450	0.460	0.440	0.455	4.550	1,022,600
2024-06-18	0.455	0.460	0.445	0.450	4.500	482,400
2024-06-17	0.470	0.470	0.445	0.445	4.450	1,474,800
2024-06-14	0.460	0.510	0.455	0.470	4.700	4,632,000
2024-06-13	0.465	0.470	0.455	0.460	4.600	482,800
2024-06-12	0.445	0.490	0.445	0.470	4.700	1,965,800
2024-06-11	0.460	0.460	0.440	0.455	4.550	1,905,600
2024-06-07	0.480	0.485	0.460	0.465	4.650	752,600
2024-06-06	0.465	0.500	0.445	0.480	4.800	7,059,200
2024-06-05	0.490	0.500	0.460	0.465	4.650	4,231,600
2024-06-04	0.490	0.500	0.480	0.495	4.950	1,386,600
2024-06-03	0.510	0.530	0.485	0.490	4.900	2,492,200
2024-05-31	0.520	0.520	0.495	0.500	5.000	2,273,400
2024-05-30	0.500	0.550	0.495	0.520	5.200	1,640,200
2024-05-29	0.530	0.530	0.500	0.510	5.100	2,842,195
2024-05-28	0.570	0.570	0.540	0.540	5.400	1,690,800
2024-05-27	0.580	0.590	0.540	0.570	5.700	3,859,200
2024-05-24	0.550	0.640	0.530	0.590	5.900	11,925,949
2024-05-23	0.580	0.590	0.540	0.550	5.500	3,562,000
2024-05-22	0.610	0.640	0.580	0.580	5.800	5,816,600
2024-05-21	0.640	0.640	0.610	0.620	6.200	4,819,200
2024-05-20	0.620	0.660	0.620	0.640	6.400	5,679,600
2024-05-17	0.670	0.680	0.630	0.630	6.300	6,840,800

← NewerPage 10 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.