Guangdong Homa Appliances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.200 | 9.240 | 9.030 | 9.100 | 9.100 | 8,341,800 |
| 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 |
Page 1 of 5 · 243 trading daysOlder →
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.