Gogox Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.140	1.200	1.140	1.140	1.140	29,500
2026-07-28	1.230	1.230	1.120	1.150	1.150	11,020
2026-07-27	1.160	1.260	1.160	1.230	1.230	8,000
2026-07-24	1.150	1.160	1.130	1.160	1.160	115,600
2026-07-23	1.150	1.160	1.130	1.140	1.140	115,600
2026-07-22	1.200	1.200	1.110	1.150	1.150	62,000
2026-07-21	1.210	1.300	1.150	1.210	1.210	1,000
2026-07-20	1.210	1.210	1.210	1.210	1.210	2,120
2026-07-17	1.240	1.240	1.240	1.240	1.240	0
2026-07-16	1.200	1.240	1.200	1.240	1.240	8,000
2026-07-15	1.280	1.280	1.130	1.280	1.280	4,000
2026-07-14	1.280	1.280	1.280	1.280	1.280	4,000
2026-07-13	1.290	1.290	1.290	1.290	1.290	0
2026-07-10	1.290	1.290	1.290	1.290	1.290	0
2026-07-09	1.300	1.300	1.300	1.300	1.300	0
2026-07-08	1.300	1.310	1.300	1.300	1.300	8,000
2026-07-07	1.250	1.250	1.120	1.220	1.220	23,150
2026-07-06	1.300	1.300	1.220	1.250	1.250	16,000
2026-07-03	1.250	1.250	1.250	1.250	1.250	10,000
2026-07-02	1.160	1.250	1.160	1.250	1.250	22,580
2026-06-30	1.150	1.250	1.150	1.250	1.250	28,980
2026-06-29	1.110	1.250	1.110	1.170	1.170	47,200
2026-06-26	1.180	1.180	1.110	1.110	1.110	60,300
2026-06-25	1.200	1.230	1.180	1.180	1.180	30,000
2026-06-24	1.260	1.260	1.220	1.250	1.250	284,600
2026-06-23	1.330	1.330	1.270	1.270	1.270	39,000
2026-06-22	1.390	1.390	1.340	1.340	1.340	64,000
2026-06-18	1.390	1.390	1.350	1.360	1.360	64,000
2026-06-17	1.400	1.410	1.400	1.410	1.410	58,000
2026-06-16	1.500	1.500	1.410	1.440	1.440	296,089
2026-06-15	1.550	1.550	1.480	1.530	1.530	38,300
2026-06-12	1.520	1.600	1.520	1.560	1.560	28,000
2026-06-11	1.500	1.590	1.500	1.570	1.570	4,400
2026-06-10	1.630	1.630	1.590	1.610	1.610	102,900
2026-06-09	1.660	1.660	1.650	1.650	1.650	16,000
2026-06-08	1.620	1.670	1.620	1.660	1.660	65,000
2026-06-05	1.650	1.670	1.650	1.670	1.670	22,000
2026-06-04	1.650	1.670	1.650	1.670	1.670	22,000
2026-06-03	1.700	1.700	1.660	1.660	1.660	21,000
2026-06-02	1.660	1.700	1.660	1.700	1.700	21,060
2026-06-01	1.700	1.750	1.680	1.690	1.690	97,080
2026-05-29	1.750	1.750	1.680	1.680	1.680	389,600
2026-05-28	1.770	1.770	1.750	1.750	1.750	55,100
2026-05-27	1.800	1.800	1.750	1.770	1.770	48,040
2026-05-26	1.800	1.800	1.790	1.800	1.800	28,900
2026-05-22	1.800	1.800	1.800	1.800	1.800	5,000
2026-05-21	1.830	1.840	1.800	1.800	1.800	46,000
2026-05-20	1.820	1.820	1.820	1.820	1.820	10,000
2026-05-19	1.840	1.870	1.840	1.840	1.840	85,520
2026-05-18	1.840	1.870	1.840	1.840	1.840	120,060
2026-05-15	1.900	1.930	1.840	1.840	1.840	38,100
2026-05-14	1.920	2.100	1.880	1.880	1.880	241,000
2026-05-13	1.810	1.910	1.810	1.890	1.890	61,240
2026-05-12	1.850	1.850	1.820	1.850	1.850	46,520
2026-05-11	1.850	1.900	1.850	1.850	1.850	52,000
2026-05-08	1.800	1.850	1.800	1.850	1.850	18,260
2026-05-07	1.890	1.890	1.800	1.800	1.800	20,000
2026-05-06	1.880	1.890	1.870	1.890	1.890	61,420
2026-05-05	1.820	1.870	1.820	1.870	1.870	44,000
2026-05-04	1.840	1.840	1.810	1.820	1.820	106,000

← NewerPage 2 of 3 · 125 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.