Guangdong Homa Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.030	9.340	9.000	9.230	9.230	11,320,273
2026-10-16	9.310	9.350	9.000	9.050	9.050	11,663,721
2026-10-15	9.100	9.500	9.060	9.330	9.330	19,154,051
2026-10-14	9.230	9.300	9.160	9.210	9.210	7,724,404
2026-10-13	9.160	9.330	9.120	9.220	9.220	12,297,200
2026-10-12	8.850	9.340	8.810	9.260	9.260	28,840,211
2026-10-09	8.720	8.870	8.640	8.850	8.850	11,978,072
2026-10-08	8.670	8.820	8.540	8.720	8.720	7,078,128
2026-09-30	8.680	8.710	8.640	8.660	8.660	5,037,276
2026-09-29	8.720	8.760	8.660	8.670	8.670	7,422,350
2026-09-28	8.950	9.050	8.700	8.760	8.760	13,621,959
2026-09-24	8.880	9.150	8.860	8.930	8.930	11,893,890
2026-09-23	9.010	9.030	8.840	8.910	8.910	14,910,382
2026-09-22	8.950	9.200	8.930	9.010	9.010	15,084,384
2026-09-21	9.080	9.090	8.880	8.960	8.960	15,692,624
2026-09-18	9.110	9.170	9.030	9.050	9.050	10,301,122
2026-09-17	9.070	9.180	8.990	9.100	9.100	11,992,940
2026-09-16	9.420	9.440	8.990	9.090	9.090	22,296,936
2026-09-15	9.150	9.550	9.110	9.490	9.490	27,940,451
2026-09-14	8.940	9.100	8.870	9.080	9.080	10,230,724
2026-09-11	9.050	9.070	8.750	9.000	9.000	16,870,182
2026-09-10	9.180	9.210	9.030	9.030	9.030	10,617,862
2026-09-09	9.160	9.380	9.110	9.220	9.220	13,787,338
2026-09-08	9.110	9.230	9.020	9.150	9.150	10,201,479
2026-09-07	9.280	9.310	9.080	9.110	9.110	13,728,800
2026-09-04	9.410	9.460	9.230	9.270	9.270	13,312,207
2026-09-03	9.590	9.720	9.360	9.370	9.370	11,422,527
2026-09-02	9.570	9.870	9.300	9.550	9.550	22,448,492
2026-09-01	9.370	9.750	9.300	9.570	9.570	16,851,701
2026-08-31	9.300	9.420	9.210	9.380	9.380	11,930,000
2026-08-28	9.380	9.400	9.250	9.350	9.350	12,448,400
2026-08-27	9.570	9.650	9.300	9.380	9.380	19,965,100
2026-08-26	9.900	9.980	9.620	9.640	9.640	16,003,300
2026-08-25	9.700	9.960	9.620	9.900	9.900	18,373,896
2026-08-24	9.400	9.850	9.230	9.800	9.800	30,542,523
2026-08-21	9.300	9.340	9.150	9.250	9.250	13,963,276
2026-08-20	8.960	9.490	8.910	9.370	9.370	34,889,766
2026-08-19	9.740	9.750	8.880	8.880	8.880	54,591,090
2026-08-18	10.700	11.130	9.790	9.850	9.850	83,129,906
2026-08-17	9.900	10.820	9.880	10.820	10.820	57,833,344
2026-08-14	10.120	10.210	9.810	9.840	9.840	19,408,906
2026-08-13	10.130	10.440	10.070	10.150	10.150	19,914,533
2026-08-12	10.130	10.280	9.990	10.100	10.100	16,392,730
2026-08-11	10.350	10.450	10.090	10.130	10.130	20,114,049
2026-08-10	10.680	10.680	10.330	10.370	10.370	15,750,111
2026-08-07	10.800	10.970	10.630	10.680	10.680	20,775,031
2026-08-06	10.650	10.990	10.520	10.840	10.840	28,595,271
2026-08-05	9.990	10.660	9.930	10.570	10.570	27,003,336
2026-08-04	10.140	10.250	9.940	9.990	9.990	16,673,598
2026-08-03	10.610	10.630	10.090	10.130	10.130	23,724,982
2026-07-31	10.620	10.790	10.500	10.600	10.600	21,649,588
2026-07-30	10.600	10.860	10.550	10.630	10.630	19,715,590
2026-07-29	10.430	10.840	10.400	10.590	10.590	15,612,210
2026-07-28	10.510	10.740	10.420	10.490	10.490	14,162,164
2026-07-27	10.130	10.740	10.090	10.620	10.620	26,881,797
2026-07-24	9.730	10.250	9.600	10.140	10.140	34,375,609
2026-07-23	9.640	9.740	9.510	9.660	9.660	13,375,136
2026-07-22	10.020	10.100	9.680	9.690	9.690	19,022,461
2026-07-21	10.160	10.260	9.970	10.020	10.020	17,760,645
2026-07-20	10.030	10.380	9.940	10.150	10.150	24,911,684

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2038 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.