Gogox Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.620	0.700	0.610	0.650	6.500	13,985,600
2024-05-14	0.630	0.670	0.610	0.610	6.100	4,547,600
2024-05-13	0.670	0.670	0.610	0.630	6.300	10,945,400
2024-05-10	0.690	0.700	0.660	0.670	6.700	8,166,000
2024-05-09	0.700	0.750	0.670	0.690	6.900	16,137,000
2024-05-08	0.680	0.760	0.620	0.700	7.000	34,819,200
2024-05-07	0.750	0.790	0.640	0.660	6.600	25,841,200
2024-05-06	0.670	0.840	0.620	0.730	7.300	97,681,800
2024-05-03	0.380	0.800	0.380	0.680	6.800	248,272,860
2024-05-02	0.290	0.355	0.280	0.355	3.550	14,126,400
2024-04-30	0.305	0.315	0.285	0.285	2.850	3,662,800
2024-04-29	0.275	0.320	0.270	0.310	3.100	9,510,400
2024-04-26	0.260	0.285	0.255	0.275	2.750	3,860,600
2024-04-25	0.250	0.260	0.250	0.260	2.600	692,200
2024-04-24	0.245	0.255	0.241	0.255	2.550	1,279,200
2024-04-23	0.255	0.260	0.248	0.250	2.500	1,068,600
2024-04-22	0.243	0.255	0.240	0.250	2.500	721,400
2024-04-19	0.246	0.248	0.242	0.246	2.460	1,292,000
2024-04-18	0.246	0.260	0.242	0.249	2.490	1,856,400
2024-04-17	0.255	0.255	0.243	0.248	2.480	1,432,800
2024-04-16	0.260	0.265	0.250	0.250	2.500	2,545,400
2024-04-15	0.260	0.270	0.260	0.265	2.650	465,000
2024-04-12	0.275	0.280	0.270	0.275	2.750	1,109,400
2024-04-11	0.270	0.280	0.265	0.280	2.800	1,318,400
2024-04-10	0.285	0.290	0.270	0.275	2.750	973,600
2024-04-09	0.290	0.300	0.280	0.285	2.850	1,362,800
2024-04-08	0.270	0.290	0.270	0.285	2.850	1,245,800
2024-04-05	0.280	0.280	0.265	0.275	2.750	621,000
2024-04-03	0.260	0.295	0.260	0.280	2.800	2,967,800
2024-04-02	0.250	0.265	0.250	0.260	2.600	2,048,000
2024-03-28	0.270	0.285	0.265	0.285	2.850	788,600
2024-03-27	0.290	0.290	0.270	0.280	2.800	651,600
2024-03-26	0.285	0.290	0.275	0.290	2.900	588,800
2024-03-25	0.280	0.285	0.260	0.280	2.800	597,400
2024-03-22	0.300	0.305	0.275	0.280	2.800	1,977,600
2024-03-21	0.305	0.315	0.300	0.300	3.000	1,455,600
2024-03-20	0.300	0.315	0.300	0.305	3.050	887,800
2024-03-19	0.315	0.315	0.305	0.310	3.100	1,746,800
2024-03-18	0.310	0.320	0.305	0.320	3.200	3,721,600
2024-03-15	0.340	0.340	0.330	0.330	3.300	2,360,200
2024-03-14	0.345	0.345	0.340	0.340	3.400	1,227,000
2024-03-13	0.365	0.380	0.345	0.350	3.500	2,574,200
2024-03-12	0.345	0.365	0.345	0.365	3.650	3,252,400
2024-03-11	0.340	0.345	0.335	0.345	3.450	1,047,200
2024-03-08	0.345	0.350	0.335	0.340	3.400	1,367,400
2024-03-07	0.350	0.355	0.335	0.335	3.350	990,400
2024-03-06	0.350	0.360	0.345	0.350	3.500	759,000
2024-03-05	0.375	0.375	0.345	0.350	3.500	1,613,200
2024-03-04	0.380	0.385	0.375	0.375	3.750	745,400
2024-03-01	0.380	0.395	0.370	0.385	3.850	1,502,000
2024-02-29	0.370	0.380	0.370	0.375	3.750	470,800
2024-02-28	0.375	0.380	0.365	0.370	3.700	1,182,947
2024-02-27	0.370	0.385	0.370	0.375	3.750	499,400
2024-02-26	0.370	0.400	0.360	0.375	3.750	3,553,800
2024-02-23	0.380	0.390	0.365	0.370	3.700	1,447,509
2024-02-22	0.370	0.390	0.370	0.385	3.850	1,823,600
2024-02-21	0.350	0.385	0.350	0.370	3.700	3,719,600
2024-02-20	0.340	0.350	0.340	0.350	3.500	731,600
2024-02-19	0.350	0.355	0.340	0.340	3.400	1,667,400
2024-02-16	0.340	0.370	0.330	0.360	3.600	5,002,600

← NewerPage 11 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.