Gogox Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.340	0.345	0.335	0.340	3.400	383,800
2024-02-14	0.335	0.350	0.330	0.350	3.500	584,400
2024-02-09	0.345	0.345	0.340	0.345	3.450	784,400
2024-02-08	0.345	0.360	0.345	0.350	3.500	2,094,800
2024-02-07	0.360	0.370	0.350	0.350	3.500	1,436,800
2024-02-06	0.325	0.380	0.325	0.360	3.600	4,479,400
2024-02-05	0.335	0.340	0.325	0.335	3.350	750,200
2024-02-02	0.355	0.365	0.340	0.345	3.450	1,040,400
2024-02-01	0.380	0.380	0.350	0.355	3.550	1,730,000
2024-01-31	0.350	0.385	0.325	0.380	3.800	5,961,600
2024-01-30	0.385	0.390	0.350	0.355	3.550	2,924,000
2024-01-29	0.395	0.400	0.390	0.395	3.950	599,400
2024-01-26	0.415	0.415	0.390	0.395	3.950	1,069,800
2024-01-25	0.400	0.420	0.390	0.420	4.200	1,468,600
2024-01-24	0.410	0.410	0.385	0.405	4.050	2,554,000
2024-01-23	0.385	0.405	0.365	0.400	4.000	2,521,000
2024-01-22	0.415	0.415	0.380	0.380	3.800	2,781,800
2024-01-19	0.440	0.440	0.405	0.415	4.150	4,164,800
2024-01-18	0.425	0.440	0.420	0.440	4.400	1,166,800
2024-01-17	0.445	0.445	0.420	0.420	4.200	3,208,800
2024-01-16	0.465	0.470	0.425	0.455	4.550	8,712,800
2024-01-15	0.485	0.485	0.465	0.470	4.700	4,004,600
2024-01-12	0.550	0.550	0.485	0.490	4.900	7,357,600
2024-01-11	0.540	0.560	0.530	0.540	5.400	4,338,000
2024-01-10	0.540	0.550	0.530	0.540	5.400	1,865,800
2024-01-09	0.580	0.590	0.550	0.550	5.500	2,629,000
2024-01-08	0.620	0.620	0.570	0.570	5.700	4,911,400
2024-01-05	0.640	0.670	0.610	0.630	6.300	15,595,200
2024-01-04	0.610	0.640	0.570	0.630	6.300	14,246,400
2024-01-03	0.550	0.630	0.540	0.590	5.900	14,841,200
2024-01-02	0.530	0.570	0.520	0.570	5.700	3,378,200
2023-12-29	0.550	0.570	0.540	0.550	5.500	8,805,400
2023-12-28	0.500	0.550	0.495	0.550	5.500	9,518,000
2023-12-27	0.500	0.510	0.490	0.510	5.100	2,122,600
2023-12-22	0.520	0.520	0.490	0.510	5.100	3,355,400
2023-12-21	0.495	0.510	0.485	0.510	5.100	2,731,600
2023-12-20	0.530	0.530	0.485	0.495	4.950	4,476,200
2023-12-19	0.510	0.550	0.510	0.530	5.300	4,507,600
2023-12-18	0.530	0.540	0.500	0.520	5.200	5,595,600
2023-12-15	0.520	0.570	0.510	0.530	5.300	8,989,400
2023-12-14	0.560	0.560	0.510	0.510	5.100	5,529,600
2023-12-13	0.550	0.590	0.510	0.550	5.500	6,854,200
2023-12-12	0.570	0.590	0.540	0.550	5.500	4,694,800
2023-12-11	0.670	0.670	0.560	0.600	6.000	10,708,000
2023-12-08	0.530	0.740	0.460	0.670	6.700	23,869,575
2023-12-07	0.495	0.495	0.460	0.475	4.750	1,059,618
2023-12-06	0.465	0.500	0.465	0.495	4.950	738,000
2023-12-05	0.540	0.540	0.495	0.495	4.950	1,111,400
2023-12-04	0.570	0.570	0.500	0.520	5.200	1,077,400
2023-12-01	0.540	0.540	0.510	0.520	5.200	888,200
2023-11-30	0.530	0.560	0.530	0.540	5.400	973,200
2023-11-29	0.560	0.580	0.520	0.530	5.300	1,704,200
2023-11-28	0.600	0.610	0.560	0.570	5.700	1,238,800
2023-11-27	0.600	0.610	0.580	0.600	6.000	869,800
2023-11-24	0.630	0.630	0.600	0.600	6.000	783,400
2023-11-23	0.590	0.640	0.590	0.630	6.300	846,000
2023-11-22	0.620	0.630	0.600	0.600	6.000	613,800
2023-11-21	0.610	0.650	0.600	0.620	6.200	1,956,000
2023-11-20	0.580	0.600	0.580	0.600	6.000	339,400
2023-11-17	0.590	0.600	0.580	0.580	5.800	754,200

← NewerPage 12 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.