Gogox Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.640	0.640	0.610	0.610	6.100	712,400
2023-11-15	0.620	0.650	0.600	0.650	6.500	1,048,600
2023-11-14	0.610	0.610	0.570	0.590	5.900	1,344,200
2023-11-13	0.600	0.620	0.600	0.620	6.200	1,011,200
2023-11-10	0.650	0.650	0.600	0.610	6.100	1,301,400
2023-11-09	0.660	0.670	0.650	0.650	6.500	279,600
2023-11-08	0.670	0.690	0.650	0.670	6.700	450,400
2023-11-07	0.710	0.710	0.660	0.690	6.900	906,400
2023-11-06	0.670	0.720	0.670	0.710	7.100	1,626,600
2023-11-03	0.650	0.710	0.650	0.680	6.800	1,531,609
2023-11-02	0.690	0.700	0.630	0.640	6.400	1,277,600
2023-11-01	0.660	0.700	0.660	0.680	6.800	497,600
2023-10-31	0.680	0.700	0.680	0.690	6.900	159,800
2023-10-30	0.690	0.720	0.690	0.690	6.900	313,400
2023-10-27	0.700	0.730	0.660	0.700	7.000	1,452,600
2023-10-26	0.720	0.730	0.700	0.700	7.000	869,863
2023-10-25	0.750	0.770	0.720	0.740	7.400	607,397
2023-10-24	0.720	0.750	0.720	0.750	7.500	174,267
2023-10-20	0.750	0.760	0.720	0.740	7.400	279,000
2023-10-19	0.760	0.790	0.730	0.750	7.500	597,600
2023-10-18	0.840	0.840	0.780	0.790	7.900	637,000
2023-10-17	0.830	0.830	0.790	0.810	8.100	383,000
2023-10-16	0.850	0.850	0.780	0.800	8.000	380,600
2023-10-13	0.840	0.870	0.820	0.840	8.400	243,800
2023-10-12	0.850	0.890	0.820	0.880	8.800	1,458,000
2023-10-11	0.870	0.870	0.820	0.850	8.500	405,000
2023-10-10	0.870	0.870	0.840	0.840	8.400	282,200
2023-10-09	0.840	0.860	0.830	0.850	8.500	93,600
2023-10-06	0.840	0.890	0.840	0.840	8.400	309,200
2023-10-05	0.850	0.870	0.830	0.840	8.400	226,200
2023-10-04	0.870	0.870	0.820	0.840	8.400	252,000
2023-10-03	0.850	0.850	0.800	0.820	8.200	546,000
2023-09-29	0.830	0.880	0.830	0.870	8.700	391,600
2023-09-28	0.860	0.860	0.820	0.830	8.300	338,200
2023-09-27	0.820	0.880	0.820	0.860	8.600	487,400
2023-09-26	0.900	0.940	0.840	0.860	8.600	1,377,600
2023-09-25	0.960	0.960	0.910	0.910	9.100	847,000
2023-09-22	0.940	0.960	0.910	0.960	9.600	445,000
2023-09-21	0.950	0.980	0.940	0.940	9.400	613,000
2023-09-20	0.990	1.000	0.940	0.960	9.600	804,800
2023-09-19	1.000	1.000	0.960	0.970	9.700	689,800
2023-09-18	1.080	1.120	1.000	1.000	10.000	999,600
2023-09-15	1.070	1.100	1.060	1.060	10.600	288,200
2023-09-14	1.120	1.120	1.070	1.080	10.800	594,200
2023-09-13	1.050	1.140	1.050	1.110	11.100	1,140,000
2023-09-12	1.070	1.130	1.040	1.050	10.500	1,452,600
2023-09-11	1.060	1.090	1.030	1.070	10.700	556,200
2023-09-07	1.080	1.110	1.060	1.060	10.600	547,800
2023-09-06	1.050	1.110	1.040	1.110	11.100	949,200
2023-09-05	1.090	1.130	1.050	1.050	10.500	710,200
2023-09-04	1.060	1.100	1.050	1.090	10.900	1,117,400
2023-08-31	1.040	1.050	1.020	1.040	10.400	528,600
2023-08-30	1.120	1.140	1.020	1.040	10.400	2,684,200
2023-08-29	1.060	1.160	1.040	1.080	10.800	2,287,800
2023-08-28	1.160	1.200	1.050	1.050	10.500	3,254,400
2023-08-25	1.170	1.180	1.130	1.140	11.400	1,122,600
2023-08-24	1.250	1.340	1.180	1.180	11.800	4,526,000
2023-08-23	1.220	1.260	1.200	1.230	12.300	1,261,800
2023-08-22	1.200	1.320	1.200	1.250	12.500	2,544,000
2023-08-21	1.220	1.280	1.170	1.260	12.600	2,133,247

← NewerPage 13 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.