Gogox Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 3.200 | 3.250 | 3.190 | 3.220 | 32.200 | 1,621,200 |
| 2023-02-21 | 3.320 | 3.320 | 3.220 | 3.230 | 32.300 | 981,341 |
| 2023-02-20 | 3.240 | 3.330 | 3.200 | 3.310 | 33.100 | 1,138,000 |
| 2023-02-17 | 3.280 | 3.350 | 3.230 | 3.240 | 32.400 | 1,380,200 |
| 2023-02-16 | 3.270 | 3.380 | 3.250 | 3.260 | 32.600 | 2,008,800 |
| 2023-02-15 | 3.400 | 3.400 | 3.240 | 3.280 | 32.800 | 2,779,000 |
| 2023-02-14 | 3.490 | 3.490 | 3.350 | 3.360 | 33.600 | 2,497,000 |
| 2023-02-13 | 3.430 | 3.440 | 3.370 | 3.440 | 34.400 | 2,838,000 |
| 2023-02-10 | 3.640 | 3.640 | 3.470 | 3.480 | 34.800 | 2,513,200 |
| 2023-02-09 | 3.480 | 3.600 | 3.480 | 3.560 | 35.600 | 3,073,200 |
| 2023-02-08 | 3.670 | 3.670 | 3.480 | 3.490 | 34.900 | 3,654,000 |
| 2023-02-07 | 3.740 | 3.740 | 3.620 | 3.640 | 36.400 | 1,799,600 |
| 2023-02-06 | 3.830 | 3.830 | 3.630 | 3.670 | 36.700 | 3,369,400 |
| 2023-02-03 | 3.860 | 3.880 | 3.710 | 3.800 | 38.000 | 4,891,902 |
| 2023-02-02 | 3.830 | 3.960 | 3.770 | 3.870 | 38.700 | 7,132,600 |
| 2023-02-01 | 3.730 | 3.810 | 3.610 | 3.780 | 37.800 | 3,149,200 |
| 2023-01-31 | 3.800 | 3.800 | 3.650 | 3.670 | 36.700 | 2,269,800 |
| 2023-01-30 | 3.940 | 4.000 | 3.740 | 3.740 | 37.400 | 4,752,400 |
| 2023-01-27 | 3.910 | 3.960 | 3.820 | 3.900 | 39.000 | 2,933,076 |
| 2023-01-26 | 3.660 | 3.920 | 3.660 | 3.880 | 38.800 | 3,279,400 |
| 2023-01-20 | 3.670 | 3.670 | 3.570 | 3.660 | 36.600 | 759,600 |
| 2023-01-19 | 3.690 | 3.690 | 3.550 | 3.590 | 35.900 | 1,322,758 |
| 2023-01-18 | 3.740 | 3.760 | 3.660 | 3.710 | 37.100 | 2,930,200 |
| 2023-01-17 | 3.890 | 3.890 | 3.700 | 3.770 | 37.700 | 4,456,800 |
| 2023-01-16 | 3.860 | 4.100 | 3.820 | 3.890 | 38.900 | 9,136,400 |
| 2023-01-13 | 3.670 | 3.840 | 3.670 | 3.820 | 38.200 | 4,111,200 |
| 2023-01-12 | 3.830 | 3.950 | 3.600 | 3.680 | 36.800 | 6,880,600 |
| 2023-01-11 | 3.770 | 4.000 | 3.720 | 3.730 | 37.300 | 5,360,126 |
| 2023-01-10 | 3.670 | 4.130 | 3.670 | 3.820 | 38.200 | 14,264,746 |
| 2023-01-09 | 3.730 | 3.770 | 3.610 | 3.660 | 36.600 | 4,605,012 |
| 2023-01-06 | 3.900 | 3.900 | 3.680 | 3.680 | 36.800 | 3,808,800 |
| 2023-01-05 | 3.680 | 3.940 | 3.610 | 3.810 | 38.100 | 8,583,000 |
| 2023-01-04 | 3.600 | 3.650 | 3.440 | 3.590 | 35.900 | 4,616,000 |
| 2023-01-03 | 3.420 | 3.500 | 3.300 | 3.490 | 34.900 | 5,714,800 |
| 2022-12-30 | 3.400 | 3.810 | 3.400 | 3.450 | 34.500 | 14,428,719 |
| 2022-12-29 | 3.430 | 3.520 | 3.310 | 3.350 | 33.500 | 4,856,183 |
| 2022-12-28 | 4.090 | 4.210 | 3.230 | 3.390 | 33.900 | 21,393,935 |
| 2022-12-23 | 4.200 | 4.340 | 4.190 | 4.230 | 42.300 | 780,400 |
| 2022-12-22 | 4.240 | 4.350 | 4.200 | 4.280 | 42.800 | 1,334,200 |
| 2022-12-21 | 4.120 | 4.250 | 4.120 | 4.140 | 41.400 | 677,600 |
| 2022-12-20 | 4.160 | 4.260 | 4.080 | 4.100 | 41.000 | 1,165,000 |
| 2022-12-19 | 4.430 | 4.500 | 4.230 | 4.250 | 42.500 | 1,294,247 |
| 2022-12-16 | 4.300 | 4.570 | 4.280 | 4.430 | 44.300 | 1,196,800 |
| 2022-12-15 | 4.430 | 4.690 | 4.290 | 4.380 | 43.800 | 2,347,800 |
| 2022-12-14 | 4.850 | 4.850 | 4.450 | 4.450 | 44.500 | 3,784,400 |
| 2022-12-13 | 4.890 | 5.060 | 4.760 | 4.850 | 48.500 | 2,347,200 |
| 2022-12-12 | 5.220 | 5.290 | 4.870 | 4.900 | 49.000 | 3,042,400 |
| 2022-12-09 | 5.250 | 5.380 | 5.000 | 5.130 | 51.300 | 4,351,200 |
| 2022-12-08 | 4.940 | 5.300 | 4.880 | 5.200 | 52.000 | 7,307,600 |
| 2022-12-07 | 4.900 | 5.140 | 4.800 | 4.850 | 48.500 | 5,316,600 |
| 2022-12-06 | 5.050 | 5.050 | 4.750 | 4.800 | 48.000 | 2,758,000 |
| 2022-12-05 | 4.710 | 5.190 | 4.620 | 5.050 | 50.500 | 7,260,040 |
| 2022-12-02 | 4.480 | 4.750 | 4.480 | 4.610 | 46.100 | 1,122,000 |
| 2022-12-01 | 4.810 | 4.970 | 4.600 | 4.600 | 46.000 | 2,113,000 |
| 2022-11-30 | 4.500 | 4.700 | 4.420 | 4.650 | 46.500 | 2,001,400 |
| 2022-11-29 | 4.290 | 4.550 | 4.220 | 4.510 | 45.100 | 1,494,200 |
| 2022-11-28 | 4.350 | 4.360 | 4.150 | 4.200 | 42.000 | 1,215,800 |
| 2022-11-25 | 4.500 | 4.560 | 4.340 | 4.380 | 43.800 | 924,600 |
| 2022-11-24 | 4.590 | 4.590 | 4.340 | 4.380 | 43.800 | 773,600 |
| 2022-11-23 | 4.750 | 4.760 | 4.300 | 4.370 | 43.700 | 1,261,200 |
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.