Guangdong Homa Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.370	10.540	9.900	9.920	9.920	22,485,764
2026-07-16	10.690	10.750	10.340	10.380	10.380	17,009,400
2026-07-15	10.610	10.800	10.550	10.730	10.730	13,549,646
2026-07-14	10.700	10.860	10.540	10.660	10.660	15,398,921
2026-07-13	10.450	10.990	10.360	10.710	10.710	22,252,516
2026-07-10	10.540	10.710	10.310	10.480	10.480	19,650,000
2026-07-09	10.500	10.600	10.350	10.570	10.570	18,210,787
2026-07-08	10.480	10.670	10.400	10.510	10.510	23,156,736
2026-07-07	10.810	10.950	10.480	10.520	10.520	23,720,146
2026-07-06	10.870	11.360	10.730	10.870	10.870	28,162,666
2026-07-03	11.010	11.250	10.770	10.890	10.890	18,061,836
2026-07-02	10.870	11.290	10.780	11.030	11.030	23,440,348
2026-07-01	10.990	11.190	10.880	10.910	10.910	21,263,764
2026-06-30	10.590	11.120	10.570	11.080	11.080	32,821,129
2026-06-29	11.050	11.100	10.370	10.660	10.660	35,891,473
2026-06-26	10.260	11.310	10.220	11.000	11.000	53,794,277
2026-06-25	10.200	10.490	10.050	10.280	10.280	18,640,000
2026-06-24	10.510	10.600	10.160	10.210	10.210	21,153,801
2026-06-23	9.850	10.700	9.830	10.500	10.500	40,708,566
2026-06-22	9.860	10.100	9.780	9.850	9.850	13,844,097
2026-06-18	10.040	10.100	9.800	9.850	9.850	13,311,100
2026-06-17	9.950	10.360	9.880	10.060	10.060	14,493,720
2026-06-16	9.950	10.100	9.860	9.920	9.920	16,652,029
2026-06-15	9.580	10.090	9.490	10.060	10.060	29,639,301
2026-06-12	9.390	9.680	9.170	9.640	9.640	22,263,641
2026-06-11	9.000	9.500	8.800	9.470	9.470	23,150,561
2026-06-10	9.110	9.190	8.840	9.030	9.030	10,722,240
2026-06-09	9.250	9.290	9.000	9.120	9.120	12,794,500
2026-06-08	9.500	9.570	9.190	9.250	9.250	16,435,670
2026-06-05	9.250	9.590	9.200	9.550	9.550	17,162,211
2026-06-04	9.480	9.530	9.110	9.280	9.280	11,997,000
2026-06-03	9.570	9.600	9.450	9.480	9.480	9,794,649
2026-06-02	9.590	9.720	9.580	9.590	9.590	12,379,700
2026-06-01	9.310	9.600	9.190	9.550	9.550	14,158,260
2026-05-29	9.140	9.450	9.010	9.340	9.340	13,745,950
2026-05-28	9.250	9.320	8.980	9.080	9.080	11,394,000
2026-05-27	9.400	9.480	9.270	9.330	9.330	6,903,936
2026-05-26	9.410	9.460	9.240	9.420	9.420	10,184,160
2026-05-25	9.540	9.550	9.380	9.410	9.410	8,168,249
2026-05-22	9.620	9.620	9.380	9.490	9.490	11,689,110
2026-05-21	9.780	9.980	9.660	9.690	9.486	14,230,150
2026-05-20	9.850	9.930	9.660	9.770	9.565	8,619,685
2026-05-19	9.820	9.960	9.750	9.890	9.682	10,976,227
2026-05-18	9.770	9.980	9.600	9.680	9.476	10,716,435
2026-05-15	9.680	9.930	9.630	9.750	9.545	14,987,234
2026-05-14	9.800	9.800	9.570	9.670	9.467	10,742,815
2026-05-13	9.900	9.990	9.740	9.770	9.565	14,744,345
2026-05-12	10.090	10.130	9.820	9.900	9.692	19,980,573
2026-05-11	10.080	10.170	9.950	10.070	9.858	14,817,266
2026-05-08	10.030	10.170	9.950	10.080	9.868	15,898,248
2026-05-07	9.820	10.110	9.800	10.090	9.878	22,852,519
2026-05-06	9.590	9.810	9.510	9.800	9.594	16,730,890
2026-04-30	9.520	9.590	9.440	9.550	9.349	9,680,410
2026-04-29	9.580	9.700	9.550	9.560	9.359	11,850,575
2026-04-28	9.620	9.680	9.570	9.640	9.437	9,678,210
2026-04-27	9.720	9.750	9.580	9.620	9.418	12,179,072
2026-04-24	9.740	9.780	9.570	9.730	9.525	11,178,772
2026-04-23	9.830	9.880	9.730	9.780	9.574	12,195,200
2026-04-22	9.830	9.980	9.760	9.880	9.672	19,567,210
2026-04-21	9.630	9.970	9.630	9.900	9.692	39,218,868

← NewerPage 2 of 21 · 1,212 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.