Guangdong Homa Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.080	10.080	9.950	10.000	9.790	10,823,572
2026-01-15	10.080	10.120	9.990	10.050	9.839	10,091,925
2026-01-14	10.190	10.260	10.030	10.080	9.868	17,504,038
2026-01-13	10.280	10.350	10.150	10.190	9.976	15,022,380
2026-01-12	10.210	10.280	10.180	10.280	10.064	10,998,215
2026-01-09	10.180	10.290	10.140	10.250	10.034	11,386,460
2026-01-08	10.150	10.280	10.040	10.190	9.976	12,726,241
2026-01-07	10.410	10.420	10.160	10.180	9.966	15,923,120
2026-01-06	10.490	10.520	10.290	10.420	10.201	15,737,715
2026-01-05	10.430	10.560	10.320	10.500	10.279	14,560,032
2025-12-31	10.880	10.970	10.300	10.380	10.162	25,405,703
2025-12-30	10.760	11.040	10.720	10.820	10.592	11,575,957
2025-12-29	10.710	10.900	10.650	10.760	10.534	11,248,197
2025-12-26	10.760	10.790	10.660	10.710	10.485	6,859,119
2025-12-25	10.630	10.890	10.570	10.810	10.583	10,867,110
2025-12-24	10.640	10.700	10.600	10.690	10.465	6,296,255
2025-12-23	10.670	10.740	10.530	10.650	10.426	8,150,683
2025-12-22	10.860	10.880	10.600	10.630	10.406	13,080,505
2025-12-19	10.570	10.870	10.500	10.840	10.612	12,445,074
2025-12-18	10.670	10.700	10.550	10.620	10.397	8,076,570
2025-12-17	10.640	10.730	10.510	10.710	10.485	8,157,605
2025-12-16	10.890	10.900	10.590	10.640	10.416	10,024,600
2025-12-15	10.600	10.930	10.580	10.900	10.671	12,988,986
2025-12-12	10.550	10.670	10.540	10.620	10.397	9,957,705
2025-12-11	10.670	10.710	10.540	10.550	10.328	7,869,596
2025-12-10	10.520	10.700	10.510	10.670	10.446	7,136,960
2025-12-09	10.700	10.760	10.540	10.580	10.358	8,396,323
2025-12-08	10.840	10.840	10.600	10.650	10.426	10,771,100
2025-12-05	10.800	10.820	10.630	10.780	10.553	8,029,462
2025-12-04	10.890	10.940	10.750	10.820	10.592	7,330,700
2025-12-03	10.810	10.980	10.760	10.900	10.671	10,007,818
2025-12-02	10.680	10.900	10.630	10.820	10.592	10,122,678
2025-12-01	10.710	10.710	10.540	10.670	10.446	10,992,561
2025-11-28	10.810	10.820	10.620	10.710	10.485	10,107,733
2025-11-27	10.680	10.930	10.630	10.800	10.573	15,433,078
2025-11-26	10.610	10.730	10.540	10.680	10.455	10,294,865
2025-11-25	10.520	10.660	10.450	10.610	10.387	12,400,820
2025-11-24	10.550	10.580	10.370	10.460	10.240	11,264,076
2025-11-21	10.610	10.740	10.460	10.500	10.279	14,334,206
2025-11-20	10.860	10.860	10.580	10.610	10.387	13,085,007
2025-11-19	10.800	10.910	10.710	10.790	10.563	10,501,650
2025-11-18	11.000	11.040	10.710	10.750	10.524	12,525,424
2025-11-17	11.200	11.230	10.860	10.950	10.720	18,426,740
2025-11-14	11.260	11.390	11.160	11.180	10.945	14,767,000
2025-11-13	11.330	11.340	11.220	11.330	11.092	14,502,285
2025-11-12	11.140	11.450	11.100	11.360	11.121	25,155,755
2025-11-11	11.310	11.380	11.040	11.100	10.867	23,204,371
2025-11-10	11.400	11.600	11.250	11.350	11.111	20,458,960
2025-11-07	11.350	11.660	11.310	11.360	11.121	20,861,022
2025-11-06	11.120	11.600	11.030	11.450	11.209	28,792,126
2025-11-05	11.000	11.250	10.950	11.050	10.818	21,446,749
2025-11-04	11.020	11.420	10.970	11.100	10.867	34,821,277
2025-11-03	10.840	11.150	10.660	11.030	10.798	41,968,188
2025-10-31	10.430	10.980	10.420	10.890	10.661	64,248,334
2025-10-30	10.340	10.770	10.130	10.350	10.132	74,577,633
2025-10-29	9.700	9.810	9.610	9.790	9.584	8,487,195
2025-10-28	9.810	9.830	9.720	9.720	9.516	7,719,237
2025-10-27	9.800	9.880	9.750	9.850	9.643	9,658,420
2025-10-24	9.940	9.940	9.780	9.820	9.614	10,339,970
2025-10-23	9.730	9.950	9.660	9.900	9.692	13,525,491

← NewerPage 4 of 21 · 1,213 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.