Gogox Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.930 | 3.960 | 3.910 | 3.960 | 3.960 | 23,040 |
| 2025-08-04 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 38,000 |
| 2025-08-01 | 4.020 | 4.050 | 3.960 | 3.960 | 3.960 | 62,560 |
| 2025-07-31 | 3.900 | 3.980 | 3.900 | 3.950 | 3.950 | 35,220 |
| 2025-07-30 | 3.970 | 3.970 | 3.900 | 3.940 | 3.940 | 45,480 |
| 2025-07-29 | 3.880 | 3.990 | 3.880 | 3.990 | 3.990 | 4,820 |
| 2025-07-28 | 3.970 | 4.000 | 3.950 | 3.950 | 3.950 | 42,980 |
| 2025-07-25 | 4.010 | 4.050 | 3.960 | 4.050 | 4.050 | 119,240 |
| 2025-07-24 | 3.860 | 4.230 | 3.860 | 4.080 | 4.080 | 577,880 |
| 2025-07-23 | 3.820 | 3.860 | 3.810 | 3.860 | 3.860 | 56,080 |
| 2025-07-22 | 3.870 | 3.870 | 3.810 | 3.810 | 3.810 | 56,020 |
| 2025-07-21 | 3.910 | 3.950 | 3.780 | 3.870 | 3.870 | 124,560 |
| 2025-07-18 | 3.920 | 4.030 | 3.920 | 4.020 | 4.020 | 60,700 |
| 2025-07-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 6,000 |
| 2025-07-16 | 3.990 | 4.020 | 3.920 | 4.010 | 4.010 | 44,780 |
| 2025-07-15 | 3.840 | 4.070 | 3.840 | 3.990 | 3.990 | 365,020 |
| 2025-07-14 | 3.840 | 3.840 | 3.750 | 3.840 | 3.840 | 35,560 |
| 2025-07-11 | 3.750 | 3.850 | 3.710 | 3.840 | 3.840 | 146,460 |
| 2025-07-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 12,084 |
| 2025-07-09 | 3.720 | 3.750 | 3.660 | 3.750 | 3.750 | 49,160 |
| 2025-07-08 | 3.700 | 3.720 | 3.640 | 3.720 | 3.720 | 98,880 |
| 2025-07-07 | 3.730 | 3.730 | 3.680 | 3.700 | 3.700 | 49,800 |
| 2025-07-04 | 3.730 | 3.780 | 3.730 | 3.730 | 3.730 | 22,260 |
| 2025-07-03 | 3.750 | 3.750 | 3.690 | 3.730 | 3.730 | 117,820 |
| 2025-07-02 | 3.750 | 3.800 | 3.720 | 3.800 | 3.800 | 38,020 |
| 2025-06-30 | 3.800 | 3.800 | 3.720 | 3.780 | 3.780 | 42,000 |
| 2025-06-27 | 3.790 | 3.790 | 3.770 | 3.770 | 3.770 | 35,100 |
| 2025-06-26 | 3.710 | 3.790 | 3.700 | 3.790 | 3.790 | 62,860 |
| 2025-06-25 | 3.780 | 3.830 | 3.750 | 3.830 | 3.830 | 72,060 |
| 2025-06-24 | 3.780 | 3.780 | 3.750 | 3.770 | 3.770 | 78,040 |
| 2025-06-23 | 3.770 | 3.850 | 3.770 | 3.840 | 3.840 | 8,000 |
| 2025-06-20 | 3.800 | 4.000 | 3.750 | 3.910 | 3.910 | 270,530 |
| 2025-06-19 | 3.820 | 3.820 | 3.730 | 3.730 | 3.730 | 84,000 |
| 2025-06-18 | 3.820 | 3.960 | 3.820 | 3.840 | 3.840 | 64,700 |
| 2025-06-17 | 4.000 | 4.000 | 3.830 | 3.980 | 3.980 | 44,020 |
| 2025-06-16 | 3.880 | 3.950 | 3.790 | 3.920 | 3.920 | 86,120 |
| 2025-06-13 | 3.950 | 4.130 | 3.920 | 3.970 | 3.970 | 262,060 |
| 2025-06-12 | 3.900 | 3.900 | 3.830 | 3.870 | 3.870 | 85,040 |
| 2025-06-11 | 3.760 | 3.940 | 3.760 | 3.940 | 3.940 | 62,320 |
| 2025-06-10 | 3.800 | 3.900 | 3.750 | 3.900 | 3.900 | 36,900 |
| 2025-06-09 | 3.900 | 3.900 | 3.770 | 3.880 | 3.880 | 70,300 |
| 2025-06-06 | 4.010 | 4.010 | 3.720 | 3.900 | 3.900 | 232,720 |
| 2025-06-05 | 3.720 | 3.950 | 3.720 | 3.860 | 3.860 | 59,700 |
| 2025-06-04 | 3.720 | 3.750 | 3.720 | 3.750 | 3.750 | 8,060 |
| 2025-06-03 | 3.960 | 3.970 | 3.730 | 3.880 | 3.880 | 88,648 |
| 2025-06-02 | 3.690 | 4.070 | 3.690 | 4.010 | 4.010 | 31,660 |
| 2025-05-30 | 3.790 | 3.800 | 3.710 | 3.800 | 3.800 | 98,000 |
| 2025-05-29 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 6,520 |
| 2025-05-28 | 3.820 | 3.820 | 3.790 | 3.790 | 3.790 | 13,120 |
| 2025-05-27 | 3.700 | 4.070 | 3.700 | 3.820 | 3.820 | 118,080 |
| 2025-05-26 | 3.880 | 3.880 | 3.740 | 3.770 | 3.770 | 62,665 |
| 2025-05-23 | 3.710 | 3.950 | 3.700 | 3.950 | 3.950 | 57,120 |
| 2025-05-22 | 3.820 | 3.820 | 3.700 | 3.700 | 3.700 | 36,100 |
| 2025-05-21 | 3.800 | 3.840 | 3.680 | 3.830 | 3.830 | 355,080 |
| 2025-05-20 | 3.890 | 3.930 | 3.820 | 3.840 | 3.840 | 154,959 |
| 2025-05-19 | 3.790 | 4.030 | 3.790 | 4.030 | 4.030 | 345,260 |
| 2025-05-16 | 4.100 | 4.130 | 3.800 | 4.100 | 4.100 | 205,020 |
| 2025-05-15 | 4.380 | 4.680 | 3.920 | 4.160 | 4.160 | 1,594,020 |
| 2025-05-14 | 3.400 | 4.370 | 3.400 | 4.280 | 4.280 | 1,533,390 |
| 2025-05-13 | 3.330 | 3.400 | 3.270 | 3.400 | 3.400 | 219,085 |
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.