Gogox Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.420	2.420	2.290	2.290	2.290	42,040
2026-01-27	2.470	2.470	2.340	2.420	2.420	123,000
2026-01-26	2.290	2.490	2.290	2.300	2.300	285,800
2026-01-23	2.150	2.250	2.150	2.250	2.250	184,500
2026-01-22	2.280	2.300	2.250	2.250	2.250	54,000
2026-01-21	2.230	2.280	2.140	2.280	2.280	139,360
2026-01-20	2.080	2.230	2.080	2.230	2.230	58,120
2026-01-19	2.140	2.220	2.090	2.090	2.090	166,000
2026-01-16	2.140	2.150	2.050	2.140	2.140	190,000
2026-01-15	2.150	2.190	2.130	2.140	2.140	20,000
2026-01-14	2.160	2.200	2.160	2.200	2.200	45,240
2026-01-13	2.240	2.240	2.160	2.220	2.220	242,320
2026-01-12	2.030	2.120	2.030	2.120	2.120	83,140
2026-01-09	2.020	2.020	2.010	2.010	2.010	18,000
2026-01-08	2.020	2.030	2.000	2.010	2.010	88,040
2026-01-07	2.040	2.110	2.010	2.040	2.040	119,900
2026-01-06	2.100	2.100	2.000	2.080	2.080	311,500
2026-01-05	2.090	2.100	2.080	2.100	2.100	189,020
2026-01-02	2.290	2.310	2.100	2.150	2.150	267,220
2025-12-31	2.200	2.200	2.030	2.170	2.170	315,660
2025-12-30	2.240	2.280	2.200	2.200	2.200	67,520
2025-12-29	2.370	2.370	2.230	2.230	2.230	171,040
2025-12-24	2.170	2.300	2.110	2.300	2.300	162,000
2025-12-23	2.260	2.260	2.200	2.210	2.210	40,000
2025-12-22	2.250	2.300	2.250	2.280	2.280	31,100
2025-12-19	2.330	2.350	2.240	2.350	2.350	152,620
2025-12-18	2.340	2.390	2.150	2.330	2.330	304,420
2025-12-17	2.260	2.300	2.170	2.230	2.230	228,900
2025-12-16	2.270	2.270	2.180	2.250	2.250	84,660
2025-12-15	2.100	2.350	2.080	2.350	2.350	321,000
2025-12-12	2.440	2.470	2.270	2.290	2.290	236,680
2025-12-11	2.390	2.450	2.360	2.390	2.390	154,080
2025-12-10	2.380	2.420	2.380	2.400	2.400	44,500
2025-12-09	2.400	2.400	2.380	2.380	2.380	26,000
2025-12-08	2.650	2.670	2.350	2.480	2.480	204,000
2025-12-05	2.530	2.530	2.490	2.500	2.500	53,000
2025-12-04	2.390	2.450	2.360	2.450	2.450	93,320
2025-12-03	2.460	2.470	2.380	2.420	2.420	146,800
2025-12-02	2.510	2.510	2.470	2.470	2.470	17,350
2025-12-01	2.660	2.660	2.500	2.510	2.510	38,000
2025-11-28	2.610	2.610	2.610	2.610	2.610	54,840
2025-11-27	2.530	2.530	2.530	2.530	2.530	0
2025-11-26	2.470	2.520	2.400	2.520	2.520	75,640
2025-11-25	2.680	2.680	2.520	2.520	2.520	42,500
2025-11-24	2.730	2.730	2.520	2.520	2.520	20,340
2025-11-21	2.450	2.500	2.380	2.470	2.470	60,240
2025-11-20	2.750	2.760	2.500	2.500	2.500	217,820
2025-11-19	2.410	2.520	2.400	2.480	2.480	138,000
2025-11-18	2.480	2.490	2.430	2.440	2.440	310,240
2025-11-17	2.540	2.540	2.500	2.500	2.500	83,980
2025-11-14	2.620	2.620	2.500	2.590	2.590	300,440
2025-11-13	2.640	2.640	2.620	2.620	2.620	19,000
2025-11-12	2.710	2.710	2.620	2.650	2.650	35,300
2025-11-11	2.720	2.720	2.700	2.710	2.710	210,000
2025-11-10	2.640	2.730	2.640	2.720	2.720	102,860
2025-11-07	2.590	2.650	2.560	2.650	2.650	238,140
2025-11-06	2.660	2.660	2.590	2.600	2.600	121,360
2025-11-05	2.710	2.710	2.660	2.670	2.670	94,700
2025-11-04	2.910	2.910	2.650	2.710	2.710	506,920
2025-11-03	3.090	3.090	2.910	2.910	2.910	324,960

← NewerPage 4 of 5 · 246 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.