Gogox Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	3.290	3.380	3.290	3.330	3.330	40,520
2025-05-09	3.330	3.390	3.330	3.370	3.370	45,160
2025-05-08	3.310	3.380	3.200	3.370	3.370	54,520
2025-05-07	3.320	3.460	3.280	3.310	3.310	33,460
2025-05-06	3.290	3.690	3.200	3.560	3.560	32,340
2025-05-02	3.180	3.370	3.180	3.290	3.290	39,340
2025-04-30	3.210	3.430	3.140	3.300	3.300	56,320
2025-04-29	3.300	3.340	3.100	3.210	3.210	29,860
2025-04-28	3.400	3.410	3.360	3.400	3.400	10,940
2025-04-25	3.500	3.510	3.250	3.400	3.400	128,280
2025-04-24	0.365	0.365	0.345	0.350	3.500	2,749,400
2025-04-23	0.360	0.365	0.350	0.365	3.650	964,600
2025-04-22	0.360	0.365	0.340	0.355	3.550	444,800
2025-04-17	0.350	0.365	0.350	0.360	3.600	330,600
2025-04-16	0.370	0.370	0.355	0.360	3.600	61,800
2025-04-15	0.375	0.375	0.365	0.365	3.650	1,058,400
2025-04-14	0.370	0.390	0.370	0.375	3.750	1,008,600
2025-04-11	0.365	0.375	0.360	0.370	3.700	607,600
2025-04-10	0.345	0.400	0.345	0.365	3.650	2,125,400
2025-04-09	0.355	0.355	0.335	0.345	3.450	902,400
2025-04-08	0.360	0.365	0.340	0.360	3.600	1,959,400
2025-04-07	0.360	0.380	0.305	0.325	3.250	2,760,200
2025-04-03	0.390	0.395	0.380	0.385	3.850	602,400
2025-04-02	0.395	0.410	0.390	0.390	3.900	1,715,800
2025-04-01	0.390	0.410	0.390	0.395	3.950	2,258,000
2025-03-31	0.410	0.430	0.385	0.385	3.850	2,733,603
2025-03-28	0.410	0.440	0.410	0.430	4.300	987,600
2025-03-27	0.430	0.430	0.400	0.410	4.100	1,312,200
2025-03-26	0.440	0.450	0.420	0.430	4.300	4,267,000
2025-03-25	0.500	0.500	0.435	0.435	4.350	8,487,600
2025-03-24	0.520	0.540	0.520	0.530	5.300	713,400
2025-03-21	0.530	0.540	0.500	0.520	5.200	3,141,800
2025-03-20	0.510	0.520	0.500	0.510	5.100	631,400
2025-03-19	0.520	0.520	0.500	0.510	5.100	259,400
2025-03-18	0.520	0.530	0.510	0.520	5.200	648,400
2025-03-17	0.520	0.530	0.510	0.520	5.200	1,133,800
2025-03-14	0.510	0.530	0.510	0.520	5.200	221,600
2025-03-13	0.530	0.530	0.500	0.510	5.100	1,802,200
2025-03-12	0.560	0.570	0.510	0.530	5.300	1,864,600
2025-03-11	0.520	0.550	0.500	0.550	5.500	1,153,200
2025-03-10	0.520	0.530	0.510	0.520	5.200	1,472,400
2025-03-07	0.550	0.550	0.520	0.530	5.300	1,018,800
2025-03-06	0.540	0.580	0.540	0.550	5.500	5,548,400
2025-03-05	0.530	0.540	0.520	0.540	5.400	1,590,200
2025-03-04	0.540	0.540	0.510	0.530	5.300	860,600
2025-03-03	0.495	0.550	0.495	0.550	5.500	5,933,400
2025-02-28	0.510	0.510	0.490	0.490	4.900	2,579,200
2025-02-27	0.530	0.540	0.500	0.520	5.200	3,102,000
2025-02-26	0.540	0.560	0.530	0.530	5.300	3,649,400
2025-02-25	0.540	0.540	0.520	0.540	5.400	1,147,400
2025-02-24	0.580	0.580	0.520	0.540	5.400	5,041,200
2025-02-21	0.600	0.600	0.570	0.580	5.800	5,875,400
2025-02-20	0.590	0.600	0.550	0.600	6.000	7,931,775
2025-02-19	0.700	0.710	0.560	0.580	5.800	39,011,800
2025-02-18	0.465	0.750	0.465	0.750	7.500	60,887,058
2025-02-17	0.460	0.485	0.450	0.460	4.600	1,990,400
2025-02-14	0.450	0.465	0.445	0.460	4.600	2,158,400
2025-02-13	0.460	0.485	0.450	0.465	4.650	2,994,200
2025-02-12	0.445	0.460	0.435	0.460	4.600	1,097,200
2025-02-11	0.460	0.460	0.445	0.445	4.450	622,200

← NewerPage 7 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.