Gogox Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 6.820 | 7.450 | 6.820 | 6.950 | 69.500 | 2,922,000 |
| 2022-08-25 | 6.700 | 7.060 | 6.690 | 6.800 | 68.000 | 1,187,200 |
| 2022-08-24 | 7.050 | 7.450 | 6.700 | 6.700 | 67.000 | 3,749,980 |
| 2022-08-23 | 5.990 | 7.220 | 5.950 | 7.190 | 71.900 | 7,651,036 |
| 2022-08-22 | 5.890 | 6.110 | 5.650 | 5.990 | 59.900 | 747,400 |
| 2022-08-19 | 6.090 | 6.090 | 5.720 | 5.870 | 58.700 | 1,024,600 |
| 2022-08-18 | 5.670 | 6.450 | 5.480 | 6.090 | 60.900 | 4,822,420 |
| 2022-08-17 | 5.880 | 5.990 | 5.500 | 5.550 | 55.500 | 1,265,000 |
| 2022-08-16 | 5.870 | 6.160 | 5.800 | 5.880 | 58.800 | 1,601,000 |
| 2022-08-15 | 6.980 | 6.980 | 5.780 | 5.870 | 58.700 | 4,012,264 |
| 2022-08-12 | 7.120 | 7.410 | 7.080 | 7.150 | 71.500 | 1,406,000 |
| 2022-08-11 | 7.700 | 7.880 | 7.020 | 7.120 | 71.200 | 5,845,800 |
| 2022-08-10 | 6.920 | 8.080 | 6.610 | 7.510 | 75.100 | 18,344,330 |
| 2022-08-09 | 5.160 | 6.940 | 5.100 | 6.940 | 69.400 | 16,396,666 |
| 2022-08-08 | 5.020 | 5.480 | 4.970 | 5.060 | 50.600 | 3,391,711 |
| 2022-08-05 | 5.110 | 5.200 | 4.920 | 5.000 | 50.000 | 2,093,400 |
| 2022-08-04 | 5.190 | 5.330 | 5.020 | 5.080 | 50.800 | 1,655,600 |
| 2022-08-03 | 5.450 | 5.600 | 5.080 | 5.170 | 51.700 | 2,340,200 |
| 2022-08-02 | 5.850 | 5.900 | 5.250 | 5.400 | 54.000 | 1,737,600 |
| 2022-08-01 | 6.110 | 6.460 | 5.810 | 5.850 | 58.500 | 1,440,000 |
| 2022-07-29 | 6.520 | 6.520 | 6.060 | 6.110 | 61.100 | 1,583,200 |
| 2022-07-28 | 6.980 | 6.980 | 6.400 | 6.490 | 64.900 | 1,882,400 |
| 2022-07-27 | 6.820 | 7.120 | 6.610 | 6.770 | 67.700 | 1,291,000 |
| 2022-07-26 | 7.120 | 7.490 | 6.690 | 6.810 | 68.100 | 3,329,000 |
| 2022-07-25 | 7.790 | 7.790 | 6.980 | 7.070 | 70.700 | 2,326,000 |
| 2022-07-22 | 7.880 | 8.050 | 7.800 | 7.800 | 78.000 | 829,400 |
| 2022-07-21 | 8.110 | 8.200 | 7.730 | 7.790 | 77.900 | 1,962,800 |
| 2022-07-20 | 8.340 | 8.660 | 8.080 | 8.110 | 81.100 | 1,784,600 |
| 2022-07-19 | 8.910 | 8.920 | 8.200 | 8.210 | 82.100 | 1,199,000 |
| 2022-07-18 | 8.900 | 9.200 | 8.500 | 8.900 | 89.000 | 1,726,200 |
| 2022-07-15 | 9.330 | 9.330 | 8.900 | 8.940 | 89.400 | 1,070,200 |
| 2022-07-14 | 9.600 | 10.020 | 9.260 | 9.330 | 93.300 | 1,018,200 |
| 2022-07-13 | 10.660 | 10.860 | 9.640 | 9.670 | 96.700 | 2,744,800 |
| 2022-07-12 | 11.200 | 11.200 | 10.640 | 10.660 | 106.60 | 1,578,000 |
| 2022-07-11 | 12.000 | 12.000 | 11.180 | 11.200 | 112.00 | 959,598 |
| 2022-07-08 | 12.800 | 12.820 | 11.940 | 12.000 | 120.00 | 1,011,400 |
| 2022-07-07 | 12.460 | 12.620 | 11.700 | 12.460 | 124.60 | 1,341,200 |
| 2022-07-06 | 12.800 | 13.200 | 12.200 | 12.460 | 124.60 | 2,188,970 |
| 2022-07-05 | 10.800 | 13.020 | 10.760 | 12.880 | 128.80 | 6,192,400 |
| 2022-07-04 | 12.380 | 12.380 | 10.900 | 11.200 | 112.00 | 4,107,046 |
| 2022-06-30 | 13.280 | 13.400 | 11.980 | 12.400 | 124.00 | 5,026,700 |
| 2022-06-29 | 14.300 | 14.500 | 13.060 | 13.260 | 132.60 | 5,741,800 |
| 2022-06-28 | 14.460 | 15.820 | 14.280 | 14.500 | 145.00 | 4,881,720 |
| 2022-06-27 | 16.220 | 16.460 | 14.700 | 14.700 | 147.00 | 8,099,746 |
| 2022-06-24 | 21.500 | 23.150 | 16.720 | 16.720 | 167.20 | 15,191,400 |
← NewerPage 18 of 18 · 1,065 trading days
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.