Gome Finance Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.280	0.325	0.270	0.325	0.325	53,088,000
2026-07-24	0.255	0.305	0.255	0.285	0.285	47,290,000
2026-07-23	0.265	0.275	0.260	0.275	0.275	57,230,000
2026-07-22	0.250	0.265	0.237	0.265	0.265	49,764,000
2026-07-21	0.239	0.255	0.237	0.250	0.250	52,514,160
2026-07-20	0.242	0.244	0.234	0.239	0.239	47,798,000
2026-07-17	0.239	0.242	0.225	0.242	0.242	63,148,000
2026-07-16	0.237	0.255	0.236	0.250	0.250	58,329,199
2026-07-15	0.280	0.280	0.235	0.246	0.246	47,636,000
2026-07-14	0.255	0.280	0.250	0.280	0.280	46,196,000
2026-07-13	0.300	0.320	0.270	0.270	0.270	43,474,000
2026-07-10	0.260	0.300	0.247	0.300	0.300	53,570,000
2026-07-09	0.240	0.275	0.220	0.260	0.260	50,122,000
2026-07-08	0.230	0.250	0.230	0.240	0.240	57,300,000
2026-07-07	0.220	0.242	0.207	0.230	0.230	74,172,000
2026-07-06	0.330	0.330	0.215	0.219	0.219	48,004,000
2026-07-03	0.410	0.410	0.285	0.330	0.330	43,358,000
2026-07-02	0.375	0.400	0.345	0.400	0.400	49,784,000
2026-06-30	0.350	0.365	0.335	0.350	0.350	41,284,805
2026-06-29	0.340	0.355	0.325	0.355	0.355	41,634,602
2026-06-26	0.345	0.355	0.330	0.340	0.340	46,102,000
2026-06-25	0.345	0.350	0.325	0.350	0.350	43,410,000
2026-06-24	0.365	0.365	0.330	0.340	0.340	43,784,000
2026-06-23	0.320	0.365	0.320	0.350	0.350	43,338,801
2026-06-22	0.365	0.375	0.335	0.350	0.350	40,852,000
2026-06-18	0.385	0.385	0.365	0.365	0.365	38,688,238
2026-06-17	0.400	0.405	0.380	0.385	0.385	37,750,000
2026-06-16	0.405	0.450	0.390	0.400	0.400	43,436,000
2026-06-15	0.400	0.415	0.395	0.405	0.405	35,084,000
2026-06-12	0.430	0.430	0.405	0.410	0.410	34,142,000
2026-06-11	0.460	0.460	0.420	0.430	0.430	33,478,551
2026-06-10	0.465	0.475	0.430	0.445	0.445	35,102,000
2026-06-09	0.450	0.465	0.445	0.465	0.465	31,920,000
2026-06-08	0.460	0.465	0.445	0.455	0.455	34,008,000
2026-06-05	0.490	0.490	0.460	0.460	0.460	33,365,602
2026-06-04	0.485	0.485	0.455	0.480	0.480	34,896,000
2026-06-03	0.480	0.490	0.465	0.490	0.490	41,846,078
2026-06-02	0.465	0.480	0.435	0.480	0.480	44,936,078
2026-06-01	0.470	0.485	0.460	0.465	0.465	42,158,000
2026-05-29	0.490	0.500	0.440	0.470	0.470	43,512,000
2026-05-28	0.490	0.500	0.480	0.490	0.490	41,842,000
2026-05-27	0.530	0.530	0.485	0.485	0.485	39,994,000
2026-05-26	0.510	0.540	0.500	0.530	0.530	36,302,000
2026-05-22	0.530	0.540	0.510	0.520	0.520	38,366,000
2026-05-21	0.520	0.540	0.495	0.510	0.510	39,538,000
2026-05-20	0.495	0.520	0.475	0.520	0.520	30,462,000
2026-05-19	0.520	0.520	0.485	0.485	0.485	41,796,000
2026-05-18	0.570	0.570	0.495	0.510	0.510	40,024,000
2026-05-15	0.570	0.600	0.550	0.570	0.570	28,405,600
2026-05-14	0.550	0.590	0.540	0.560	0.560	27,852,000
2026-05-13	0.510	0.560	0.500	0.550	0.550	29,894,400
2026-05-12	0.495	0.530	0.470	0.510	0.510	33,680,000
2026-05-11	0.480	0.530	0.480	0.495	0.495	33,150,000
2026-05-08	0.475	0.510	0.465	0.490	0.490	31,960,961
2026-05-07	0.455	0.470	0.450	0.465	0.465	34,222,238
2026-05-06	0.420	0.460	0.410	0.455	0.455	27,902,000
2026-05-05	0.430	0.435	0.410	0.415	0.415	36,296,000
2026-05-04	0.430	0.435	0.400	0.415	0.415	36,134,000
2026-04-30	0.480	0.480	0.400	0.420	0.420	39,758,000
2026-04-29	0.445	0.520	0.445	0.480	0.480	31,651,039

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.