Gogox Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.800	1.840	1.800	1.840	1.840	8,680
2026-04-29	1.830	1.860	1.780	1.800	1.800	33,380
2026-04-28	1.810	1.820	1.800	1.820	1.820	139,040
2026-04-27	1.890	1.890	1.800	1.810	1.810	152,640
2026-04-24	1.920	1.920	1.850	1.850	1.850	153,000
2026-04-23	1.930	2.030	1.910	1.910	1.910	390,320
2026-04-22	2.010	2.010	1.850	1.890	1.890	90,000
2026-04-21	1.810	1.950	1.790	1.910	1.910	361,780
2026-04-20	1.970	1.970	1.840	1.840	1.840	228,000
2026-04-17	1.840	2.000	1.840	1.970	1.970	660,240
2026-04-16	1.960	1.960	1.830	1.850	1.850	746,160
2026-04-15	2.000	2.000	1.960	1.960	1.960	28,000
2026-04-14	1.950	1.980	1.950	1.980	1.980	17,620
2026-04-13	1.950	2.020	1.940	2.020	2.020	42,800
2026-04-10	1.970	2.100	1.970	2.050	2.050	500,000
2026-04-09	2.010	2.020	1.900	1.970	1.970	466,000
2026-04-08	1.980	2.060	1.980	2.010	2.010	294,000
2026-04-02	1.920	1.940	1.920	1.920	1.920	316,080
2026-04-01	1.940	1.950	1.920	1.940	1.940	26,000
2026-03-31	1.940	1.940	1.930	1.940	1.940	72,000
2026-03-30	1.960	1.960	1.940	1.940	1.940	114,000
2026-03-27	2.020	2.020	1.950	1.950	1.950	534,000
2026-03-26	2.020	2.020	1.950	1.950	1.950	534,000
2026-03-25	2.040	2.060	1.930	2.000	2.000	560,000
2026-03-24	2.090	2.130	1.990	2.120	2.120	480,900
2026-03-23	2.000	2.000	1.940	1.980	1.980	332,900
2026-03-20	2.030	2.080	2.010	2.020	2.020	110,000
2026-03-19	2.120	2.150	2.070	2.070	2.070	197,000
2026-03-18	2.060	2.090	2.030	2.070	2.070	423,960
2026-03-17	2.070	2.120	2.070	2.120	2.120	10,020
2026-03-16	2.110	2.190	2.060	2.110	2.110	323,000
2026-03-13	2.070	2.130	2.020	2.100	2.100	262,000
2026-03-12	2.150	2.170	2.130	2.130	2.130	77,760
2026-03-11	2.070	2.110	2.070	2.110	2.110	51,900
2026-03-10	2.110	2.110	2.100	2.100	2.100	48,000
2026-03-09	2.120	2.120	2.100	2.110	2.110	146,700
2026-03-06	2.010	2.110	2.010	2.100	2.100	137,000
2026-03-05	2.010	2.120	2.000	2.120	2.120	187,200
2026-03-04	2.010	2.120	2.000	2.120	2.120	187,200
2026-03-03	2.040	2.040	2.010	2.010	2.010	175,520
2026-03-02	2.260	2.260	2.040	2.070	2.070	244,400
2026-02-27	2.080	2.160	2.080	2.150	2.150	104,020
2026-02-26	2.090	2.110	2.080	2.080	2.080	78,000
2026-02-25	2.130	2.160	2.100	2.140	2.140	54,000
2026-02-24	2.170	2.340	2.090	2.130	2.130	61,300
2026-02-23	2.210	2.210	2.210	2.210	2.210	10,200
2026-02-20	2.170	2.270	2.170	2.220	2.220	84,060
2026-02-16	2.170	2.170	2.170	2.170	2.170	0
2026-02-13	2.070	2.170	2.070	2.170	2.170	64,200
2026-02-12	2.110	2.170	2.110	2.170	2.170	12,000
2026-02-11	2.160	2.250	2.150	2.170	2.170	50,040
2026-02-10	2.110	2.170	2.100	2.170	2.170	12,000
2026-02-09	2.220	2.220	2.120	2.180	2.180	8,000
2026-02-06	2.130	2.240	2.130	2.220	2.220	116,420
2026-02-05	2.350	2.350	2.110	2.170	2.170	98,200
2026-02-04	2.080	2.150	2.050	2.140	2.140	110,000
2026-02-03	2.160	2.190	2.160	2.170	2.170	28,000
2026-02-02	2.410	2.410	2.150	2.160	2.160	320,000
2026-01-30	2.190	2.240	2.130	2.130	2.130	90,500
2026-01-29	2.270	2.280	2.090	2.160	2.160	840,000

← NewerPage 3 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.