Gogox Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.000 | 3.100 | 2.990 | 2.990 | 2.990 | 55,740 |
| 2025-10-30 | 3.080 | 3.080 | 2.980 | 3.000 | 3.000 | 92,140 |
| 2025-10-28 | 3.120 | 3.140 | 3.020 | 3.080 | 3.080 | 78,000 |
| 2025-10-27 | 3.300 | 3.300 | 3.100 | 3.120 | 3.120 | 608,500 |
| 2025-10-24 | 3.480 | 3.580 | 3.280 | 3.290 | 3.290 | 451,180 |
| 2025-10-23 | 3.480 | 3.480 | 3.390 | 3.390 | 3.390 | 191,000 |
| 2025-10-22 | 3.500 | 3.520 | 3.400 | 3.490 | 3.490 | 247,565 |
| 2025-10-21 | 3.640 | 3.640 | 3.590 | 3.590 | 3.590 | 16,000 |
| 2025-10-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 180,160 |
| 2025-10-17 | 3.490 | 3.580 | 3.480 | 3.580 | 3.580 | 120,640 |
| 2025-10-16 | 3.590 | 3.600 | 3.500 | 3.550 | 3.550 | 95,000 |
| 2025-10-15 | 3.620 | 3.620 | 3.560 | 3.590 | 3.590 | 88,900 |
| 2025-10-14 | 3.670 | 3.670 | 3.610 | 3.610 | 3.610 | 67,000 |
| 2025-10-13 | 3.700 | 3.700 | 3.620 | 3.660 | 3.660 | 174,180 |
| 2025-10-10 | 3.730 | 3.750 | 3.710 | 3.720 | 3.720 | 104,200 |
| 2025-10-09 | 3.730 | 3.870 | 3.730 | 3.860 | 3.860 | 145,560 |
| 2025-10-08 | 3.770 | 3.770 | 3.710 | 3.710 | 3.710 | 34,120 |
| 2025-10-06 | 3.760 | 3.950 | 3.760 | 3.800 | 3.800 | 169,600 |
| 2025-10-03 | 3.680 | 3.720 | 3.660 | 3.700 | 3.700 | 117,980 |
| 2025-10-02 | 3.710 | 3.720 | 3.680 | 3.700 | 3.700 | 138,120 |
| 2025-09-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 6,000 |
| 2025-09-29 | 3.660 | 3.760 | 3.660 | 3.760 | 3.760 | 49,460 |
| 2025-09-26 | 3.700 | 3.700 | 3.640 | 3.690 | 3.690 | 46,300 |
| 2025-09-25 | 3.720 | 3.760 | 3.700 | 3.730 | 3.730 | 52,500 |
| 2025-09-24 | 3.790 | 3.790 | 3.720 | 3.720 | 3.720 | 23,540 |
| 2025-09-23 | 3.730 | 3.800 | 3.720 | 3.720 | 3.720 | 32,220 |
| 2025-09-22 | 3.720 | 3.740 | 3.690 | 3.720 | 3.720 | 58,020 |
| 2025-09-19 | 3.720 | 3.800 | 3.710 | 3.770 | 3.770 | 65,400 |
| 2025-09-18 | 3.730 | 3.740 | 3.690 | 3.690 | 3.690 | 188,300 |
| 2025-09-17 | 3.690 | 3.790 | 3.690 | 3.780 | 3.780 | 108,360 |
| 2025-09-16 | 3.770 | 3.770 | 3.690 | 3.740 | 3.740 | 79,700 |
| 2025-09-15 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 65,920 |
| 2025-09-12 | 3.710 | 3.770 | 3.710 | 3.770 | 3.770 | 29,620 |
| 2025-09-11 | 3.810 | 3.810 | 3.700 | 3.760 | 3.760 | 138,251 |
| 2025-09-10 | 3.890 | 4.000 | 3.810 | 3.880 | 3.880 | 228,320 |
| 2025-09-09 | 3.690 | 3.800 | 3.690 | 3.800 | 3.800 | 100,400 |
| 2025-09-08 | 3.720 | 3.720 | 3.700 | 3.720 | 3.720 | 115,620 |
| 2025-09-05 | 3.720 | 3.780 | 3.720 | 3.770 | 3.770 | 158,460 |
| 2025-09-04 | 3.750 | 3.780 | 3.710 | 3.780 | 3.780 | 62,000 |
| 2025-09-03 | 3.760 | 3.800 | 3.750 | 3.800 | 3.800 | 75,460 |
| 2025-09-02 | 3.800 | 3.800 | 3.710 | 3.750 | 3.750 | 28,200 |
| 2025-09-01 | 3.800 | 3.800 | 3.770 | 3.800 | 3.800 | 18,000 |
| 2025-08-29 | 3.880 | 3.880 | 3.800 | 3.820 | 3.820 | 26,200 |
| 2025-08-28 | 3.800 | 3.850 | 3.730 | 3.810 | 3.810 | 80,300 |
| 2025-08-27 | 3.890 | 3.900 | 3.730 | 3.890 | 3.890 | 108,020 |
| 2025-08-26 | 3.710 | 3.890 | 3.710 | 3.890 | 3.890 | 158,040 |
| 2025-08-25 | 3.990 | 4.000 | 3.870 | 4.000 | 4.000 | 339,720 |
| 2025-08-22 | 3.910 | 3.980 | 3.900 | 3.900 | 3.900 | 121,100 |
| 2025-08-21 | 3.890 | 3.950 | 3.880 | 3.890 | 3.890 | 58,160 |
| 2025-08-20 | 3.900 | 4.000 | 3.890 | 3.930 | 3.930 | 87,600 |
| 2025-08-19 | 4.070 | 4.070 | 3.890 | 3.900 | 3.900 | 56,560 |
| 2025-08-18 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 84,240 |
| 2025-08-15 | 3.840 | 3.910 | 3.840 | 3.860 | 3.860 | 18,520 |
| 2025-08-14 | 3.920 | 3.920 | 3.840 | 3.900 | 3.900 | 55,340 |
| 2025-08-13 | 3.840 | 3.900 | 3.830 | 3.900 | 3.900 | 98,600 |
| 2025-08-12 | 3.840 | 3.840 | 3.760 | 3.800 | 3.800 | 40,100 |
| 2025-08-11 | 3.860 | 3.860 | 3.780 | 3.840 | 3.840 | 172,040 |
| 2025-08-08 | 3.900 | 3.910 | 3.880 | 3.880 | 3.880 | 36,040 |
| 2025-08-07 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 9,100 |
| 2025-08-06 | 3.910 | 3.960 | 3.910 | 3.950 | 3.950 | 83,120 |
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.