Gogox Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.570	0.590	0.510	0.540	5.400	3,939,000
2024-11-07	0.520	0.580	0.520	0.570	5.700	1,307,400
2024-11-06	0.550	0.560	0.520	0.540	5.400	2,783,400
2024-11-05	0.560	0.580	0.550	0.570	5.700	1,395,600
2024-11-04	0.570	0.580	0.550	0.560	5.600	566,000
2024-11-01	0.520	0.580	0.520	0.570	5.700	4,353,200
2024-10-31	0.510	0.530	0.500	0.530	5.300	1,941,000
2024-10-30	0.510	0.520	0.495	0.500	5.000	632,800
2024-10-29	0.520	0.530	0.500	0.510	5.100	2,159,600
2024-10-28	0.530	0.530	0.510	0.510	5.100	1,575,200
2024-10-25	0.500	0.530	0.495	0.520	5.200	3,444,800
2024-10-24	0.500	0.520	0.490	0.510	5.100	2,324,600
2024-10-23	0.550	0.580	0.500	0.520	5.200	5,793,200
2024-10-22	0.570	0.580	0.540	0.560	5.600	1,846,800
2024-10-21	0.550	0.600	0.540	0.570	5.700	3,258,800
2024-10-18	0.475	0.590	0.470	0.560	5.600	8,663,000
2024-10-17	0.540	0.550	0.465	0.480	4.800	9,172,400
2024-10-16	0.560	0.560	0.510	0.530	5.300	2,001,800
2024-10-15	0.540	0.590	0.520	0.550	5.500	6,137,800
2024-10-14	0.610	0.610	0.530	0.540	5.400	6,671,200
2024-10-10	0.660	0.690	0.590	0.620	6.200	8,124,800
2024-10-09	0.740	0.760	0.570	0.630	6.300	19,291,800
2024-10-08	0.880	0.880	0.700	0.740	7.400	21,942,800
2024-10-07	0.730	0.890	0.640	0.890	8.900	50,478,400
2024-10-04	0.600	0.700	0.570	0.700	7.000	17,681,000
2024-10-03	0.660	0.680	0.550	0.600	6.000	10,194,800
2024-10-02	0.580	0.690	0.570	0.650	6.500	20,441,600
2024-09-30	0.530	0.600	0.520	0.580	5.800	16,392,800
2024-09-27	0.455	0.580	0.450	0.510	5.100	25,776,000
2024-09-26	0.420	0.450	0.420	0.445	4.450	4,515,400
2024-09-25	0.435	0.455	0.410	0.420	4.200	3,340,000
2024-09-24	0.405	0.420	0.395	0.420	4.200	2,368,200
2024-09-23	0.395	0.410	0.395	0.400	4.000	435,800
2024-09-20	0.405	0.425	0.395	0.405	4.050	3,015,600
2024-09-19	0.395	0.410	0.395	0.405	4.050	968,600
2024-09-17	0.395	0.410	0.395	0.400	4.000	683,000
2024-09-16	0.375	0.400	0.370	0.400	4.000	297,400
2024-09-13	0.390	0.400	0.380	0.385	3.850	732,600
2024-09-12	0.395	0.420	0.385	0.400	4.000	663,400
2024-09-11	0.395	0.405	0.380	0.395	3.950	819,200
2024-09-10	0.405	0.415	0.395	0.405	4.050	1,086,600
2024-09-09	0.425	0.430	0.400	0.415	4.150	1,046,400
2024-09-05	0.445	0.455	0.420	0.425	4.250	1,268,200
2024-09-04	0.410	0.460	0.405	0.445	4.450	2,559,400
2024-09-03	0.410	0.420	0.405	0.410	4.100	1,027,400
2024-09-02	0.410	0.440	0.405	0.420	4.200	981,400
2024-08-30	0.400	0.450	0.395	0.415	4.150	3,927,200
2024-08-29	0.420	0.420	0.400	0.410	4.100	1,003,200
2024-08-28	0.400	0.415	0.395	0.410	4.100	585,400
2024-08-27	0.390	0.415	0.390	0.400	4.000	126,600
2024-08-26	0.415	0.430	0.400	0.415	4.150	805,400
2024-08-23	0.400	0.425	0.390	0.400	4.000	947,600
2024-08-22	0.405	0.415	0.395	0.410	4.100	854,400
2024-08-21	0.390	0.425	0.390	0.405	4.050	1,565,600
2024-08-20	0.395	0.405	0.385	0.405	4.050	787,600
2024-08-19	0.385	0.400	0.380	0.395	3.950	429,400
2024-08-16	0.380	0.390	0.375	0.385	3.850	711,000
2024-08-15	0.380	0.380	0.365	0.370	3.700	155,800
2024-08-14	0.375	0.380	0.370	0.370	3.700	714,200
2024-08-13	0.385	0.385	0.375	0.385	3.850	795,000

← NewerPage 9 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.