Guangdong Homa Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.690	9.790	9.670	9.740	9.535	7,592,853
2025-10-21	9.640	9.750	9.630	9.720	9.516	7,193,609
2025-10-20	9.590	9.680	9.590	9.650	9.447	8,421,226
2025-10-17	9.610	9.660	9.480	9.530	9.330	10,400,731
2025-10-16	9.700	9.750	9.600	9.610	9.408	8,932,800
2025-10-15	9.580	9.710	9.540	9.700	9.496	9,085,446
2025-10-14	9.560	9.640	9.520	9.580	9.379	11,400,742
2025-10-13	9.590	9.600	9.460	9.550	9.349	16,575,153
2025-10-10	9.680	9.830	9.610	9.810	9.604	16,066,531
2025-10-09	9.660	9.720	9.500	9.680	9.476	18,074,670
2025-09-30	9.780	9.780	9.600	9.660	9.457	16,546,600
2025-09-29	9.800	9.880	9.610	9.730	9.525	15,720,510
2025-09-26	9.950	9.990	9.780	9.800	9.594	9,971,788
2025-09-25	9.980	10.010	9.820	9.850	9.643	9,893,375
2025-09-24	9.820	10.020	9.800	10.010	9.800	10,493,199
2025-09-23	9.930	10.050	9.750	9.860	9.653	11,974,127
2025-09-22	10.100	10.140	9.880	9.950	9.741	11,213,524
2025-09-19	10.050	10.110	9.950	10.090	9.878	11,973,637
2025-09-18	10.300	10.390	10.000	10.100	9.888	20,030,026
2025-09-17	10.170	10.350	10.160	10.340	10.123	19,416,474
2025-09-16	10.150	10.190	10.090	10.160	9.946	11,241,597
2025-09-15	10.280	10.310	10.120	10.150	9.937	13,851,799
2025-09-12	10.430	10.440	10.260	10.270	10.054	15,603,862
2025-09-11	10.430	10.450	10.260	10.430	10.211	14,685,302
2025-09-10	10.680	10.710	10.430	10.440	10.220	13,105,907
2025-09-09	10.760	10.770	10.580	10.720	10.495	13,574,900
2025-09-08	10.400	10.840	10.320	10.790	10.563	27,388,207
2025-09-05	10.290	10.420	10.180	10.380	10.162	12,756,403
2025-09-04	10.330	10.410	10.180	10.280	10.064	15,446,304
2025-09-03	10.430	10.480	10.170	10.390	10.172	19,324,524
2025-09-02	10.420	10.550	10.300	10.440	10.220	20,156,787
2025-09-01	10.700	10.720	10.350	10.430	10.211	27,994,947
2025-08-29	10.800	10.830	10.630	10.680	10.455	20,244,319
2025-08-28	10.740	10.950	10.540	10.810	10.583	22,573,755
2025-08-27	11.100	11.150	10.710	10.710	10.485	29,413,488
2025-08-26	10.530	11.300	10.490	11.050	10.818	50,576,743
2025-08-25	10.590	10.630	10.470	10.570	10.348	16,794,608
2025-08-22	10.650	10.670	10.480	10.570	10.348	13,992,410
2025-08-21	10.570	10.660	10.490	10.600	10.377	16,344,602
2025-08-20	10.460	10.580	10.370	10.580	10.358	12,493,287
2025-08-19	10.640	10.650	10.460	10.500	10.279	12,045,059
2025-08-18	10.430	10.730	10.370	10.600	10.377	25,307,840
2025-08-15	10.270	10.400	10.230	10.380	10.162	12,566,102
2025-08-14	10.420	10.440	10.270	10.270	10.054	11,236,142
2025-08-13	10.360	10.460	10.330	10.420	10.201	13,754,364
2025-08-12	10.290	10.430	10.250	10.310	10.093	12,279,405
2025-08-11	10.130	10.320	10.130	10.250	10.034	11,932,370
2025-08-08	10.260	10.340	10.220	10.280	10.064	12,221,649
2025-08-07	10.470	10.500	10.290	10.310	10.093	15,161,267
2025-08-06	10.510	10.550	10.390	10.480	10.260	12,983,776
2025-08-05	10.280	10.570	10.270	10.480	10.260	17,769,035
2025-08-04	10.210	10.390	10.180	10.260	10.044	15,416,286
2025-08-01	10.150	10.590	10.150	10.330	10.113	20,843,371
2025-07-31	10.300	10.330	10.120	10.140	9.927	14,749,162
2025-07-30	10.250	10.410	10.220	10.350	10.132	14,811,794
2025-07-29	10.360	10.380	10.160	10.250	10.034	14,090,952
2025-07-28	10.220	10.540	10.210	10.370	10.152	22,556,507
2025-07-25	10.150	10.340	10.080	10.200	9.986	22,765,506
2025-07-24	9.990	10.050	9.930	10.050	9.839	11,572,605
2025-07-23	9.950	10.120	9.900	10.000	9.790	16,489,749

← NewerPage 5 of 21 · 1,216 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.