Guangdong Homa Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.800	10.950	10.510	10.520	10.299	16,625,300
2025-04-22	10.770	11.080	10.620	10.750	10.524	32,025,442
2025-04-21	10.030	10.130	9.950	10.110	9.897	7,889,189
2025-04-18	9.960	10.000	9.830	9.980	9.770	7,452,355
2025-04-17	10.020	10.190	9.960	9.970	9.760	9,311,490
2025-04-16	10.000	10.110	9.860	10.090	9.878	12,604,967
2025-04-15	9.790	10.150	9.710	10.020	9.809	16,830,905
2025-04-14	9.900	9.980	9.740	9.740	9.535	12,705,100
2025-04-11	9.690	9.830	9.620	9.730	9.525	10,839,937
2025-04-10	9.600	10.170	9.580	9.780	9.574	26,862,189
2025-04-09	9.100	9.370	8.630	9.270	9.075	21,082,090
2025-04-08	9.350	9.480	8.880	9.400	9.202	33,691,591
2025-04-07	9.680	10.000	9.640	9.640	9.437	9,511,300
2025-04-03	11.190	11.190	10.600	10.710	10.485	23,766,863
2025-04-02	11.250	11.310	11.120	11.300	11.062	12,093,700
2025-04-01	11.540	11.620	11.250	11.270	11.033	19,280,387
2025-03-31	11.350	11.810	11.240	11.590	11.346	24,306,602
2025-03-28	11.300	11.430	11.230	11.350	11.111	10,352,585
2025-03-27	11.300	11.360	11.220	11.300	11.062	7,908,181
2025-03-26	11.440	11.480	11.280	11.290	11.053	14,488,659
2025-03-25	11.540	11.770	11.420	11.470	11.229	15,035,417
2025-03-24	11.420	11.700	11.400	11.550	11.307	16,045,618
2025-03-21	11.640	11.700	11.360	11.410	11.170	16,235,806
2025-03-20	11.780	11.880	11.630	11.640	11.395	13,633,787
2025-03-19	11.930	11.930	11.610	11.850	11.601	20,278,297
2025-03-18	11.930	12.080	11.740	12.000	11.748	19,833,735
2025-03-17	12.050	12.060	11.830	11.930	11.679	20,358,546
2025-03-14	11.550	11.950	11.540	11.860	11.611	24,277,094
2025-03-13	11.470	11.680	11.460	11.530	11.288	14,903,511
2025-03-12	11.490	11.600	11.420	11.500	11.258	15,325,979
2025-03-11	11.350	11.550	11.200	11.500	11.258	21,126,291
2025-03-10	11.680	11.680	11.220	11.420	11.180	20,310,500
2025-03-07	11.750	11.800	11.540	11.660	11.415	18,089,681
2025-03-06	11.910	11.910	11.670	11.840	11.591	20,242,051
2025-03-05	11.650	11.920	11.640	11.900	11.650	17,203,553
2025-03-04	11.660	11.920	11.610	11.680	11.434	13,950,478
2025-03-03	11.890	12.090	11.640	11.700	11.454	26,322,800
2025-02-28	11.760	12.250	11.750	11.950	11.699	36,697,826
2025-02-27	11.420	11.870	11.370	11.850	11.601	28,422,954
2025-02-26	11.340	11.490	11.330	11.400	11.160	13,736,778
2025-02-25	11.460	11.490	11.300	11.340	11.102	15,507,365
2025-02-24	11.380	11.760	11.350	11.590	11.346	25,591,780
2025-02-21	11.510	11.570	11.120	11.450	11.209	33,167,099
2025-02-20	11.490	11.730	11.400	11.640	11.395	25,744,702
2025-02-19	11.770	11.990	11.320	11.540	11.297	44,647,923
2025-02-18	12.440	12.440	12.030	12.120	11.865	17,140,215
2025-02-17	12.430	12.600	12.340	12.430	12.169	19,371,086
2025-02-14	12.400	12.580	12.200	12.440	12.178	17,351,093
2025-02-13	12.410	12.660	12.400	12.400	12.139	21,821,384
2025-02-12	12.370	12.470	12.260	12.390	12.129	14,319,358
2025-02-11	12.250	12.560	12.250	12.420	12.159	20,178,767
2025-02-10	12.400	12.410	12.120	12.210	11.953	23,108,434
2025-02-07	12.330	12.560	12.150	12.430	12.169	18,588,508
2025-02-06	12.190	12.350	12.150	12.330	12.071	15,551,306
2025-02-05	12.720	12.720	12.180	12.200	11.943	22,357,735
2025-01-27	12.850	12.980	12.680	12.680	12.413	13,978,340
2025-01-24	12.800	12.970	12.700	12.770	12.501	16,560,904
2025-01-23	13.070	13.250	12.820	12.840	12.570	17,696,998
2025-01-22	12.860	13.160	12.570	13.020	12.746	22,510,431
2025-01-21	13.130	13.190	12.820	12.940	12.668	16,625,300

← NewerPage 7 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.