Gogox Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.730	1.750	1.660	1.700	17.000	463,000
2023-05-22	1.750	1.760	1.690	1.700	17.000	520,600
2023-05-19	1.730	1.770	1.660	1.680	16.800	682,800
2023-05-18	1.750	1.810	1.730	1.730	17.300	857,400
2023-05-17	1.840	1.840	1.720	1.740	17.400	1,377,200
2023-05-16	1.920	1.930	1.810	1.840	18.400	636,800
2023-05-15	2.050	2.050	1.820	1.860	18.600	3,731,273
2023-05-12	2.160	2.160	1.960	2.020	20.200	2,659,000
2023-05-11	2.260	2.270	2.140	2.140	21.400	710,800
2023-05-10	2.230	2.300	2.220	2.240	22.400	650,200
2023-05-09	2.260	2.370	2.230	2.240	22.400	748,600
2023-05-08	2.260	2.280	2.180	2.260	22.600	490,980
2023-05-05	2.200	2.280	2.200	2.260	22.600	459,600
2023-05-04	2.170	2.220	2.160	2.190	21.900	278,200
2023-05-03	2.200	2.200	2.140	2.170	21.700	878,000
2023-05-02	2.240	2.260	2.200	2.240	22.400	212,800
2023-04-28	2.210	2.300	2.180	2.240	22.400	1,526,200
2023-04-27	2.200	2.250	2.180	2.200	22.000	225,200
2023-04-26	2.170	2.250	2.150	2.220	22.200	601,200
2023-04-25	2.280	2.280	2.120	2.170	21.700	708,340
2023-04-24	2.260	2.310	2.230	2.280	22.800	693,600
2023-04-21	2.360	2.360	2.220	2.230	22.300	1,476,400
2023-04-20	2.430	2.440	2.370	2.400	24.000	756,800
2023-04-19	2.500	2.570	2.410	2.420	24.200	1,602,000
2023-04-18	2.600	2.600	2.430	2.500	25.000	2,421,800
2023-04-17	2.240	2.650	2.230	2.620	26.200	5,295,600
2023-04-14	2.240	2.300	2.230	2.250	22.500	514,379
2023-04-13	2.310	2.310	2.200	2.300	23.000	850,600
2023-04-12	2.330	2.340	2.270	2.310	23.100	557,415
2023-04-11	2.220	2.350	2.210	2.320	23.200	1,773,000
2023-04-06	2.260	2.260	2.170	2.220	22.200	820,600
2023-04-04	2.250	2.260	2.170	2.260	22.600	672,600
2023-04-03	2.280	2.290	2.200	2.260	22.600	688,000
2023-03-31	2.360	2.360	2.220	2.250	22.500	862,000
2023-03-30	2.280	2.330	2.180	2.320	23.200	1,039,000
2023-03-29	2.250	2.300	2.190	2.250	22.500	1,492,800
2023-03-28	2.230	2.240	2.130	2.190	21.900	642,200
2023-03-27	2.290	2.290	2.130	2.230	22.300	1,542,600
2023-03-24	2.350	2.350	2.250	2.290	22.900	779,400
2023-03-23	2.300	2.330	2.230	2.270	22.700	2,493,600
2023-03-22	2.260	2.370	2.230	2.290	22.900	1,899,800
2023-03-21	2.270	2.330	2.200	2.330	23.300	1,820,200
2023-03-20	2.400	2.400	2.250	2.270	22.700	913,800
2023-03-17	2.380	2.430	2.330	2.360	23.600	1,059,000
2023-03-16	2.370	2.420	2.250	2.380	23.800	1,384,000
2023-03-15	2.410	2.450	2.360	2.370	23.700	1,365,800
2023-03-14	2.500	2.500	2.300	2.350	23.500	3,134,400
2023-03-13	2.650	2.650	2.460	2.510	25.100	5,048,600
2023-03-10	2.680	2.760	2.640	2.670	26.700	1,547,000
2023-03-09	2.780	2.820	2.720	2.770	27.700	1,496,800
2023-03-08	2.880	2.880	2.720	2.770	27.700	3,391,597
2023-03-07	2.960	3.010	2.840	2.880	28.800	3,920,242
2023-03-06	3.210	3.210	2.950	3.000	30.000	4,597,800
2023-03-03	3.140	3.270	3.090	3.180	31.800	2,656,200
2023-03-02	3.110	3.150	3.080	3.100	31.000	909,200
2023-03-01	3.040	3.160	3.030	3.130	31.300	2,367,558
2023-02-28	3.120	3.120	2.980	3.020	30.200	1,345,600
2023-02-27	3.030	3.080	2.990	3.050	30.500	1,529,600
2023-02-24	3.160	3.160	3.030	3.040	30.400	1,917,195
2023-02-23	3.190	3.250	3.130	3.160	31.600	2,724,200

← NewerPage 15 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.