Gome Finance Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.265	0.285	0.265	0.275	0.275	5,740,000
2026-10-20	0.260	0.265	0.255	0.265	0.265	6,562,000
2026-10-16	0.260	0.270	0.255	0.255	0.255	6,824,400
2026-10-15	0.265	0.265	0.255	0.260	0.260	7,144,000
2026-10-14	0.285	0.285	0.265	0.265	0.265	8,068,000
2026-10-13	0.275	0.295	0.275	0.285	0.285	1,532,000
2026-10-12	0.270	0.285	0.265	0.275	0.275	4,364,000
2026-10-09	0.260	0.270	0.260	0.270	0.270	5,812,000
2026-10-08	0.265	0.280	0.260	0.260	0.260	15,016,000
2026-10-07	0.270	0.270	0.255	0.265	0.265	12,956,000
2026-10-06	0.280	0.290	0.260	0.260	0.260	12,576,000
2026-10-05	0.280	0.280	0.265	0.275	0.275	6,154,000
2026-10-02	0.280	0.285	0.265	0.265	0.265	6,870,000
2026-09-30	0.295	0.295	0.275	0.280	0.280	7,010,000
2026-09-29	0.310	0.310	0.285	0.290	0.290	5,794,000
2026-09-28	0.300	0.315	0.295	0.295	0.295	5,274,000
2026-09-25	0.275	0.305	0.275	0.300	0.300	8,198,000
2026-09-24	0.270	0.300	0.265	0.275	0.275	5,868,000
2026-09-23	0.280	0.280	0.260	0.275	0.275	5,856,000
2026-09-22	0.275	0.330	0.270	0.275	0.275	10,570,000
2026-09-21	0.270	0.285	0.265	0.265	0.265	6,302,000
2026-09-18	0.250	0.270	0.247	0.265	0.265	7,488,000
2026-09-17	0.250	0.255	0.246	0.250	0.250	6,644,000
2026-09-16	0.255	0.265	0.250	0.250	0.250	8,250,000
2026-09-15	0.237	0.270	0.237	0.260	0.260	14,404,000
2026-09-14	0.250	0.255	0.231	0.244	0.244	13,772,000
2026-09-11	0.305	0.315	0.249	0.255	0.255	21,616,000
2026-09-10	0.300	0.315	0.280	0.315	0.315	11,602,008
2026-09-09	0.330	0.345	0.300	0.300	0.300	22,588,000
2026-09-08	0.335	0.340	0.325	0.335	0.335	18,912,082
2026-09-07	0.330	0.345	0.320	0.345	0.345	24,460,320
2026-09-04	0.340	0.345	0.315	0.345	0.345	22,010,000
2026-09-03	0.310	0.335	0.300	0.315	0.315	19,948,000
2026-09-02	0.290	0.310	0.280	0.310	0.310	21,878,000
2026-09-01	0.290	0.320	0.280	0.290	0.290	24,544,000
2026-08-31	0.320	0.330	0.295	0.295	0.295	21,730,000
2026-08-28	0.340	0.345	0.305	0.320	0.320	21,852,000
2026-08-27	0.370	0.370	0.335	0.345	0.345	21,558,320
2026-08-26	0.385	0.400	0.365	0.365	0.365	20,820,000
2026-08-25	0.425	0.425	0.385	0.385	0.385	18,433,848
2026-08-24	0.350	0.420	0.350	0.420	0.420	27,200,248
2026-08-21	0.390	0.390	0.345	0.350	0.350	20,578,000
2026-08-20	0.445	0.445	0.360	0.365	0.365	22,517,840
2026-08-19	0.345	0.425	0.345	0.410	0.410	27,806,000
2026-08-18	0.325	0.345	0.325	0.345	0.345	15,374,000
2026-08-17	0.315	0.330	0.295	0.320	0.320	17,508,000
2026-08-14	0.300	0.315	0.300	0.310	0.310	14,546,200
2026-08-13	0.295	0.300	0.285	0.300	0.300	17,060,000
2026-08-12	0.295	0.300	0.290	0.295	0.295	15,966,000
2026-08-11	0.300	0.315	0.290	0.300	0.300	16,366,000
2026-08-10	0.330	0.330	0.300	0.300	0.300	15,886,000
2026-08-07	0.330	0.355	0.325	0.335	0.335	17,316,400
2026-08-06	0.360	0.360	0.305	0.330	0.330	15,073,042
2026-08-05	0.325	0.370	0.320	0.360	0.360	40,647,602
2026-08-04	0.340	0.340	0.315	0.330	0.330	42,832,000
2026-08-03	0.340	0.345	0.325	0.340	0.340	40,270,000
2026-07-31	0.340	0.355	0.315	0.340	0.340	40,096,000
2026-07-30	0.310	0.340	0.300	0.340	0.340	38,444,000
2026-07-29	0.310	0.325	0.285	0.320	0.320	45,936,215
2026-07-28	0.325	0.335	0.270	0.290	0.290	46,830,000

Page 1 of 20 · 1,192 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.