Gogox Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.450	0.460	0.435	0.455	4.550	1,541,000
2025-02-07	0.450	0.450	0.425	0.450	4.500	1,635,400
2025-02-06	0.440	0.450	0.430	0.450	4.500	525,000
2025-02-05	0.430	0.435	0.425	0.435	4.350	358,000
2025-02-04	0.415	0.435	0.415	0.430	4.300	583,400
2025-02-03	0.405	0.420	0.400	0.415	4.150	293,400
2025-01-28	0.440	0.440	0.420	0.430	4.300	112,600
2025-01-27	0.425	0.440	0.420	0.430	4.300	725,000
2025-01-24	0.410	0.430	0.410	0.425	4.250	639,800
2025-01-23	0.405	0.430	0.405	0.415	4.150	853,400
2025-01-22	0.405	0.420	0.400	0.420	4.200	302,600
2025-01-21	0.425	0.445	0.420	0.425	4.250	481,600
2025-01-20	0.400	0.445	0.390	0.430	4.300	530,200
2025-01-17	0.430	0.450	0.415	0.420	4.200	85,800
2025-01-16	0.430	0.445	0.410	0.425	4.250	398,600
2025-01-15	0.420	0.430	0.415	0.430	4.300	256,400
2025-01-14	0.395	0.435	0.395	0.420	4.200	1,059,000
2025-01-13	0.390	0.395	0.370	0.390	3.900	1,211,200
2025-01-10	0.430	0.430	0.400	0.405	4.050	892,200
2025-01-09	0.425	0.435	0.415	0.430	4.300	327,000
2025-01-08	0.420	0.430	0.410	0.425	4.250	915,400
2025-01-07	0.450	0.450	0.420	0.430	4.300	522,400
2025-01-06	0.430	0.440	0.430	0.435	4.350	698,600
2025-01-03	0.450	0.450	0.435	0.440	4.400	142,800
2025-01-02	0.455	0.455	0.430	0.450	4.500	653,000
2024-12-31	0.445	0.460	0.445	0.455	4.550	96,000
2024-12-30	0.455	0.475	0.440	0.460	4.600	134,000
2024-12-27	0.450	0.460	0.450	0.455	4.550	487,400
2024-12-24	0.450	0.455	0.445	0.450	4.500	693,200
2024-12-23	0.460	0.470	0.440	0.450	4.500	864,800
2024-12-20	0.460	0.470	0.460	0.460	4.600	606,600
2024-12-19	0.460	0.475	0.460	0.460	4.600	738,400
2024-12-18	0.470	0.475	0.460	0.470	4.700	213,000
2024-12-17	0.455	0.480	0.455	0.470	4.700	712,804
2024-12-16	0.465	0.480	0.450	0.475	4.750	2,197,600
2024-12-13	0.480	0.485	0.465	0.465	4.650	2,167,000
2024-12-12	0.495	0.510	0.480	0.485	4.850	2,987,600
2024-12-11	0.490	0.510	0.490	0.500	5.000	192,400
2024-12-10	0.530	0.540	0.500	0.500	5.000	1,238,000
2024-12-09	0.510	0.530	0.490	0.530	5.300	777,000
2024-12-06	0.490	0.520	0.490	0.510	5.100	2,023,600
2024-12-05	0.500	0.500	0.490	0.500	5.000	401,400
2024-12-04	0.495	0.510	0.490	0.500	5.000	281,800
2024-12-03	0.495	0.510	0.485	0.510	5.100	325,600
2024-12-02	0.500	0.510	0.485	0.495	4.950	296,400
2024-11-29	0.500	0.500	0.485	0.490	4.900	201,000
2024-11-28	0.500	0.510	0.495	0.500	5.000	122,200
2024-11-27	0.490	0.520	0.475	0.510	5.100	1,294,600
2024-11-26	0.490	0.500	0.485	0.490	4.900	333,800
2024-11-25	0.475	0.500	0.460	0.490	4.900	603,000
2024-11-22	0.485	0.490	0.465	0.475	4.750	1,220,400
2024-11-21	0.490	0.495	0.480	0.485	4.850	483,600
2024-11-20	0.495	0.510	0.490	0.490	4.900	976,400
2024-11-19	0.500	0.510	0.490	0.495	4.950	463,200
2024-11-18	0.495	0.520	0.480	0.490	4.900	2,440,200
2024-11-15	0.485	0.510	0.485	0.495	4.950	867,800
2024-11-14	0.500	0.510	0.485	0.485	4.850	1,371,400
2024-11-13	0.500	0.520	0.490	0.510	5.100	1,022,800
2024-11-12	0.530	0.540	0.500	0.510	5.100	1,504,400
2024-11-11	0.530	0.530	0.510	0.530	5.300	947,600

← NewerPage 8 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.