Guangdong Homa Appliances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.860 | 9.950 | 9.810 | 9.930 | 9.721 | 14,625,618 |
| 2025-07-21 | 9.700 | 9.930 | 9.670 | 9.890 | 9.682 | 15,353,426 |
| 2025-07-18 | 9.740 | 9.780 | 9.630 | 9.710 | 9.506 | 10,984,428 |
| 2025-07-17 | 9.760 | 9.820 | 9.720 | 9.740 | 9.535 | 11,571,500 |
| 2025-07-16 | 9.640 | 9.820 | 9.640 | 9.750 | 9.545 | 12,616,800 |
| 2025-07-15 | 9.730 | 9.780 | 9.600 | 9.620 | 9.418 | 10,801,324 |
| 2025-07-14 | 9.680 | 9.780 | 9.650 | 9.750 | 9.545 | 11,699,358 |
| 2025-07-11 | 9.630 | 9.710 | 9.620 | 9.680 | 9.476 | 15,129,497 |
| 2025-07-10 | 9.580 | 9.660 | 9.570 | 9.640 | 9.437 | 7,758,184 |
| 2025-07-09 | 9.690 | 9.730 | 9.580 | 9.630 | 9.428 | 13,741,920 |
| 2025-07-08 | 9.670 | 9.710 | 9.490 | 9.700 | 9.496 | 23,295,222 |
| 2025-07-07 | 9.780 | 9.800 | 9.660 | 9.670 | 9.467 | 12,589,944 |
| 2025-07-04 | 9.880 | 9.910 | 9.810 | 9.840 | 9.633 | 8,599,421 |
| 2025-07-03 | 9.940 | 9.950 | 9.750 | 9.870 | 9.662 | 12,796,384 |
| 2025-07-02 | 10.000 | 10.070 | 9.920 | 9.960 | 9.751 | 10,418,800 |
| 2025-07-01 | 9.850 | 10.150 | 9.790 | 10.010 | 9.800 | 16,783,899 |
| 2025-06-30 | 9.810 | 9.840 | 9.710 | 9.770 | 9.565 | 8,166,210 |
| 2025-06-27 | 9.770 | 9.830 | 9.710 | 9.800 | 9.594 | 7,779,842 |
| 2025-06-26 | 9.930 | 9.940 | 9.730 | 9.740 | 9.535 | 10,986,186 |
| 2025-06-25 | 9.630 | 9.980 | 9.590 | 9.920 | 9.711 | 21,677,585 |
| 2025-06-24 | 9.350 | 9.620 | 9.340 | 9.590 | 9.388 | 16,446,265 |
| 2025-06-23 | 9.380 | 9.440 | 9.300 | 9.310 | 9.114 | 9,388,900 |
| 2025-06-20 | 9.440 | 9.520 | 9.430 | 9.450 | 9.251 | 4,862,580 |
| 2025-06-19 | 9.540 | 9.590 | 9.440 | 9.460 | 9.261 | 6,815,136 |
| 2025-06-18 | 9.600 | 9.620 | 9.510 | 9.560 | 9.359 | 5,865,161 |
| 2025-06-17 | 9.670 | 9.680 | 9.570 | 9.630 | 9.428 | 6,253,980 |
| 2025-06-16 | 9.630 | 9.720 | 9.610 | 9.680 | 9.476 | 7,285,445 |
| 2025-06-13 | 9.800 | 9.810 | 9.610 | 9.630 | 9.428 | 14,167,016 |
| 2025-06-12 | 10.030 | 10.030 | 9.880 | 9.920 | 9.711 | 9,107,900 |
| 2025-06-11 | 9.970 | 10.080 | 9.950 | 10.030 | 9.819 | 9,172,868 |
| 2025-06-10 | 10.060 | 10.180 | 9.880 | 9.980 | 9.770 | 11,448,387 |
| 2025-06-09 | 10.020 | 10.170 | 9.900 | 10.090 | 9.878 | 8,759,300 |
| 2025-06-06 | 10.000 | 10.070 | 9.930 | 10.020 | 9.809 | 6,321,748 |
| 2025-06-05 | 10.100 | 10.130 | 9.990 | 10.000 | 9.790 | 9,338,468 |
| 2025-06-04 | 10.100 | 10.160 | 10.050 | 10.100 | 9.888 | 7,472,503 |
| 2025-06-03 | 10.200 | 10.230 | 10.060 | 10.090 | 9.878 | 7,376,329 |
| 2025-05-30 | 10.340 | 10.340 | 10.200 | 10.230 | 10.015 | 5,775,900 |
| 2025-05-29 | 10.240 | 10.430 | 10.200 | 10.370 | 10.152 | 7,171,356 |
| 2025-05-28 | 10.230 | 10.290 | 10.190 | 10.240 | 10.025 | 4,754,188 |
| 2025-05-27 | 10.320 | 10.320 | 10.190 | 10.220 | 10.005 | 6,859,148 |
| 2025-05-26 | 10.400 | 10.430 | 10.290 | 10.350 | 10.132 | 5,656,300 |
| 2025-05-23 | 10.560 | 10.560 | 10.390 | 10.390 | 10.172 | 6,828,017 |
| 2025-05-22 | 10.610 | 10.650 | 10.470 | 10.490 | 10.269 | 6,182,256 |
| 2025-05-21 | 10.700 | 10.730 | 10.560 | 10.610 | 10.387 | 7,099,690 |
| 2025-05-20 | 10.520 | 10.700 | 10.440 | 10.690 | 10.465 | 8,116,279 |
| 2025-05-19 | 10.540 | 10.550 | 10.350 | 10.520 | 10.299 | 8,046,861 |
| 2025-05-16 | 10.520 | 10.610 | 10.450 | 10.530 | 10.309 | 5,905,800 |
| 2025-05-15 | 10.730 | 10.780 | 10.550 | 10.560 | 10.338 | 9,014,100 |
| 2025-05-14 | 10.760 | 10.800 | 10.550 | 10.780 | 10.553 | 10,412,600 |
| 2025-05-13 | 10.950 | 11.020 | 10.740 | 10.790 | 10.563 | 14,707,192 |
| 2025-05-12 | 10.750 | 10.960 | 10.670 | 10.760 | 10.534 | 10,485,761 |
| 2025-05-09 | 10.600 | 10.770 | 10.570 | 10.660 | 10.436 | 10,004,200 |
| 2025-05-08 | 10.570 | 10.890 | 10.540 | 10.640 | 10.416 | 11,286,457 |
| 2025-05-07 | 10.410 | 10.730 | 10.410 | 10.610 | 10.387 | 20,881,006 |
| 2025-05-06 | 10.210 | 10.330 | 10.180 | 10.310 | 10.093 | 12,203,561 |
| 2025-04-30 | 10.280 | 10.350 | 10.180 | 10.190 | 9.976 | 9,209,900 |
| 2025-04-29 | 10.070 | 10.320 | 10.050 | 10.270 | 10.054 | 7,740,862 |
| 2025-04-28 | 10.430 | 10.480 | 10.090 | 10.170 | 9.956 | 14,619,242 |
| 2025-04-25 | 10.490 | 10.640 | 10.380 | 10.440 | 10.220 | 11,154,900 |
| 2025-04-24 | 10.520 | 10.700 | 10.450 | 10.510 | 10.289 | 10,509,000 |
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.