Guangdong Homa Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.330	9.550	9.330	9.350	9.153	10,333,144
2026-04-17	9.320	9.360	9.260	9.330	9.134	5,619,640
2026-04-16	9.210	9.390	9.190	9.340	9.144	10,580,644
2026-04-15	9.240	9.260	9.160	9.190	8.997	6,700,900
2026-04-14	9.280	9.310	9.100	9.190	8.997	10,117,737
2026-04-13	9.130	9.320	9.090	9.250	9.056	8,829,944
2026-04-10	9.060	9.240	9.030	9.180	8.987	12,252,671
2026-04-09	9.060	9.100	9.000	9.000	8.811	6,576,753
2026-04-08	9.040	9.120	9.040	9.110	8.918	12,663,345
2026-04-07	9.050	9.080	8.880	8.950	8.762	7,714,100
2026-04-03	9.060	9.130	8.980	9.040	8.850	6,496,991
2026-04-02	9.080	9.110	9.000	9.060	8.870	6,997,200
2026-04-01	9.000	9.130	8.970	9.100	8.909	10,183,787
2026-03-31	8.950	9.100	8.900	8.900	8.713	8,457,552
2026-03-30	8.920	8.960	8.850	8.940	8.752	7,036,147
2026-03-27	8.870	9.020	8.830	9.000	8.811	6,423,427
2026-03-26	8.960	9.150	8.920	8.960	8.772	11,045,321
2026-03-25	8.780	8.990	8.770	8.960	8.772	10,810,874
2026-03-24	8.680	8.790	8.550	8.770	8.586	11,491,010
2026-03-23	8.950	8.960	8.550	8.620	8.439	15,267,301
2026-03-20	9.120	9.190	9.000	9.020	8.830	8,919,912
2026-03-19	9.320	9.330	9.100	9.120	8.928	13,327,834
2026-03-18	9.360	9.410	9.330	9.360	9.163	8,093,504
2026-03-17	9.390	9.440	9.340	9.360	9.163	11,444,500
2026-03-16	9.580	9.600	9.370	9.390	9.193	21,736,184
2026-03-13	9.560	9.700	9.550	9.600	9.398	14,330,220
2026-03-12	9.740	9.760	9.510	9.560	9.359	22,998,097
2026-03-11	9.800	9.830	9.640	9.750	9.545	28,721,855
2026-03-10	9.720	10.070	9.570	10.030	9.819	29,622,067
2026-03-09	9.700	9.710	9.540	9.700	9.496	14,747,000
2026-03-06	9.480	9.760	9.480	9.740	9.535	13,154,984
2026-03-05	9.570	9.590	9.480	9.530	9.330	13,374,052
2026-03-04	9.580	9.600	9.360	9.440	9.242	14,121,194
2026-03-03	9.730	9.850	9.620	9.640	9.437	15,062,500
2026-03-02	9.810	9.870	9.560	9.720	9.516	20,447,088
2026-02-27	9.960	10.020	9.910	9.970	9.760	9,279,851
2026-02-26	10.130	10.170	9.950	9.990	9.780	17,314,685
2026-02-25	10.070	10.210	10.040	10.110	9.897	14,989,400
2026-02-24	10.060	10.170	10.000	10.060	9.848	18,126,500
2026-02-13	10.050	10.100	9.970	9.980	9.770	8,072,441
2026-02-12	10.070	10.140	10.030	10.060	9.848	8,418,860
2026-02-11	10.040	10.160	10.020	10.110	9.897	12,401,700
2026-02-10	10.050	10.100	9.990	10.040	9.829	9,379,698
2026-02-09	10.090	10.100	9.940	10.040	9.829	12,752,456
2026-02-06	10.050	10.110	10.000	10.040	9.829	9,178,269
2026-02-05	9.960	10.170	9.920	10.090	9.878	15,111,099
2026-02-04	9.760	9.970	9.710	9.960	9.751	13,503,568
2026-02-03	9.890	9.940	9.690	9.770	9.565	15,109,931
2026-02-02	9.990	10.070	9.820	9.850	9.643	11,117,384
2026-01-30	10.060	10.170	9.940	10.070	9.858	11,354,562
2026-01-29	9.960	10.090	9.910	10.080	9.868	11,733,453
2026-01-28	9.940	9.990	9.890	9.950	9.741	8,854,063
2026-01-27	10.090	10.130	9.900	9.950	9.741	13,048,485
2026-01-26	10.220	10.280	10.030	10.100	9.888	15,144,921
2026-01-23	10.210	10.360	10.180	10.250	10.034	14,318,234
2026-01-22	10.180	10.220	10.100	10.190	9.976	9,480,447
2026-01-21	10.280	10.300	10.160	10.180	9.966	10,246,598
2026-01-20	10.180	10.250	10.120	10.230	10.015	14,182,158
2026-01-19	9.980	10.210	9.950	10.170	9.956	12,631,079
2026-01-16	10.080	10.080	9.950	10.000	9.790	10,823,572

← NewerPage 3 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.