Gogox Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 4.870 | 4.990 | 4.520 | 4.580 | 45.800 | 2,199,200 |
| 2022-11-21 | 4.610 | 5.140 | 4.450 | 4.920 | 49.200 | 4,239,200 |
| 2022-11-18 | 4.670 | 5.020 | 4.660 | 4.660 | 46.600 | 3,113,400 |
| 2022-11-17 | 4.890 | 4.940 | 4.530 | 4.650 | 46.500 | 3,212,200 |
| 2022-11-16 | 4.840 | 5.320 | 4.600 | 4.890 | 48.900 | 7,110,900 |
| 2022-11-15 | 4.260 | 5.620 | 4.100 | 4.840 | 48.400 | 19,205,000 |
| 2022-11-14 | 3.780 | 4.250 | 3.780 | 4.110 | 41.100 | 3,360,660 |
| 2022-11-11 | 3.610 | 3.830 | 3.550 | 3.780 | 37.800 | 1,891,330 |
| 2022-11-10 | 3.600 | 3.600 | 3.400 | 3.450 | 34.500 | 956,600 |
| 2022-11-09 | 3.780 | 3.910 | 3.590 | 3.630 | 36.300 | 1,350,800 |
| 2022-11-08 | 4.010 | 4.080 | 3.700 | 3.780 | 37.800 | 1,975,600 |
| 2022-11-07 | 3.450 | 4.000 | 3.430 | 3.990 | 39.900 | 4,136,918 |
| 2022-11-04 | 3.220 | 3.500 | 3.220 | 3.450 | 34.500 | 1,647,144 |
| 2022-11-03 | 3.200 | 3.350 | 3.090 | 3.220 | 32.200 | 651,000 |
| 2022-11-02 | 3.060 | 3.250 | 3.020 | 3.240 | 32.400 | 837,000 |
| 2022-11-01 | 2.980 | 3.160 | 2.930 | 3.080 | 30.800 | 1,666,200 |
| 2022-10-31 | 3.000 | 3.010 | 2.860 | 2.910 | 29.100 | 732,200 |
| 2022-10-28 | 3.220 | 3.250 | 2.940 | 3.000 | 30.000 | 751,800 |
| 2022-10-27 | 3.420 | 3.450 | 3.210 | 3.230 | 32.300 | 1,067,600 |
| 2022-10-26 | 3.200 | 3.410 | 3.110 | 3.290 | 32.900 | 1,120,302 |
| 2022-10-25 | 3.140 | 3.260 | 3.050 | 3.100 | 31.000 | 977,200 |
| 2022-10-24 | 3.480 | 3.490 | 3.100 | 3.140 | 31.400 | 1,234,600 |
| 2022-10-21 | 3.390 | 3.500 | 3.380 | 3.430 | 34.300 | 497,800 |
| 2022-10-20 | 3.640 | 3.640 | 3.370 | 3.390 | 33.900 | 1,053,600 |
| 2022-10-19 | 3.920 | 3.970 | 3.630 | 3.640 | 36.400 | 804,800 |
| 2022-10-18 | 3.850 | 3.970 | 3.790 | 3.920 | 39.200 | 657,600 |
| 2022-10-17 | 3.700 | 3.840 | 3.600 | 3.810 | 38.100 | 569,000 |
| 2022-10-14 | 3.800 | 3.900 | 3.660 | 3.700 | 37.000 | 847,200 |
| 2022-10-13 | 3.840 | 3.910 | 3.600 | 3.640 | 36.400 | 876,200 |
| 2022-10-12 | 4.120 | 4.120 | 3.670 | 3.840 | 38.400 | 1,497,000 |
| 2022-10-11 | 4.260 | 4.260 | 4.000 | 4.000 | 40.000 | 623,200 |
| 2022-10-10 | 4.300 | 4.580 | 4.080 | 4.120 | 41.200 | 940,600 |
| 2022-10-07 | 4.450 | 4.490 | 4.390 | 4.410 | 44.100 | 350,400 |
| 2022-10-06 | 4.600 | 4.650 | 4.470 | 4.510 | 45.100 | 383,400 |
| 2022-10-05 | 4.590 | 4.740 | 4.400 | 4.600 | 46.000 | 831,000 |
| 2022-10-03 | 4.450 | 4.520 | 4.300 | 4.350 | 43.500 | 360,000 |
| 2022-09-30 | 4.320 | 4.600 | 4.220 | 4.430 | 44.300 | 990,200 |
| 2022-09-29 | 4.930 | 4.930 | 4.290 | 4.340 | 43.400 | 1,391,000 |
| 2022-09-28 | 5.130 | 5.140 | 4.730 | 4.750 | 47.500 | 1,957,200 |
| 2022-09-27 | 5.150 | 5.350 | 4.960 | 5.130 | 51.300 | 2,137,400 |
| 2022-09-26 | 5.000 | 5.490 | 4.950 | 5.090 | 50.900 | 3,200,000 |
| 2022-09-23 | 5.110 | 5.240 | 4.940 | 5.000 | 50.000 | 1,514,600 |
| 2022-09-22 | 5.400 | 5.400 | 5.060 | 5.110 | 51.100 | 3,156,600 |
| 2022-09-21 | 6.040 | 6.080 | 5.580 | 5.610 | 56.100 | 2,540,400 |
| 2022-09-20 | 6.200 | 6.300 | 5.920 | 6.000 | 60.000 | 1,679,000 |
| 2022-09-19 | 6.410 | 6.410 | 5.920 | 5.940 | 59.400 | 1,780,000 |
| 2022-09-16 | 6.310 | 6.600 | 6.180 | 6.310 | 63.100 | 2,332,200 |
| 2022-09-15 | 6.600 | 6.820 | 6.260 | 6.310 | 63.100 | 4,291,600 |
| 2022-09-14 | 6.280 | 7.100 | 6.100 | 6.580 | 65.800 | 4,129,800 |
| 2022-09-13 | 6.660 | 6.880 | 6.280 | 6.380 | 63.800 | 1,859,600 |
| 2022-09-09 | 6.870 | 6.880 | 6.430 | 6.630 | 66.300 | 2,854,400 |
| 2022-09-08 | 7.630 | 7.740 | 6.660 | 6.750 | 67.500 | 5,570,400 |
| 2022-09-07 | 7.300 | 8.290 | 7.170 | 7.400 | 74.000 | 15,374,569 |
| 2022-09-06 | 5.940 | 8.620 | 5.940 | 7.230 | 72.300 | 26,974,400 |
| 2022-09-05 | 6.350 | 6.420 | 5.750 | 5.850 | 58.500 | 1,388,200 |
| 2022-09-02 | 6.550 | 6.770 | 6.220 | 6.220 | 62.200 | 884,600 |
| 2022-09-01 | 6.620 | 6.760 | 6.410 | 6.540 | 65.400 | 594,800 |
| 2022-08-31 | 6.640 | 6.840 | 6.640 | 6.680 | 66.800 | 476,200 |
| 2022-08-30 | 6.860 | 6.970 | 6.510 | 6.770 | 67.700 | 1,169,600 |
| 2022-08-29 | 6.950 | 7.250 | 6.730 | 6.860 | 68.600 | 1,231,800 |
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.