HKSE - Delayed Quote HKD

Gogox Holdings Limited (2246.HK)

Compare
0.390
-0.015
(-3.70%)
At close: 4:08:15 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 0.390 0.395 0.370 0.390 0.390 1,230,600
Jan 10, 2025 0.430 0.430 0.400 0.405 0.405 892,200
Jan 9, 2025 0.425 0.435 0.415 0.430 0.430 327,000
Jan 8, 2025 0.420 0.430 0.410 0.425 0.425 915,400
Jan 7, 2025 0.450 0.450 0.420 0.430 0.430 522,400
Jan 6, 2025 0.430 0.440 0.430 0.435 0.435 698,600
Jan 3, 2025 0.450 0.450 0.435 0.440 0.440 142,800
Jan 2, 2025 0.455 0.455 0.430 0.450 0.450 653,000
Dec 31, 2024 0.455 0.455 0.455 0.455 0.455 -
Dec 30, 2024 0.455 0.475 0.440 0.460 0.460 134,000
Dec 27, 2024 0.450 0.460 0.450 0.455 0.455 487,400
Dec 24, 2024 0.445 0.445 0.445 0.445 0.445 -
Dec 23, 2024 0.460 0.470 0.440 0.450 0.450 864,800
Dec 20, 2024 0.460 0.470 0.460 0.460 0.460 606,600
Dec 19, 2024 0.460 0.475 0.460 0.460 0.460 738,400
Dec 18, 2024 0.470 0.475 0.460 0.470 0.470 213,000
Dec 17, 2024 0.455 0.480 0.455 0.470 0.470 712,804
Dec 16, 2024 0.465 0.480 0.450 0.475 0.475 2,197,600
Dec 13, 2024 0.480 0.485 0.465 0.465 0.465 2,167,000
Dec 12, 2024 0.495 0.510 0.480 0.485 0.485 2,987,600
Dec 11, 2024 0.490 0.510 0.490 0.500 0.500 192,400
Dec 10, 2024 0.530 0.540 0.500 0.500 0.500 1,238,000
Dec 9, 2024 0.510 0.530 0.490 0.530 0.530 777,000
Dec 6, 2024 0.490 0.520 0.490 0.510 0.510 2,023,600
Dec 5, 2024 0.500 0.500 0.490 0.500 0.500 401,400
Dec 4, 2024 0.495 0.510 0.490 0.500 0.500 281,800
Dec 3, 2024 0.495 0.510 0.485 0.510 0.510 325,600
Dec 2, 2024 0.500 0.510 0.485 0.495 0.495 296,400
Nov 29, 2024 0.500 0.500 0.485 0.490 0.490 201,000
Nov 28, 2024 0.500 0.510 0.495 0.500 0.500 122,200
Nov 27, 2024 0.490 0.520 0.475 0.510 0.510 1,294,600
Nov 26, 2024 0.490 0.500 0.485 0.490 0.490 333,800
Nov 25, 2024 0.475 0.500 0.460 0.490 0.490 603,000
Nov 22, 2024 0.485 0.490 0.465 0.475 0.475 1,220,400
Nov 21, 2024 0.490 0.495 0.480 0.485 0.485 483,600
Nov 20, 2024 0.495 0.510 0.490 0.490 0.490 976,400
Nov 19, 2024 0.500 0.510 0.490 0.495 0.495 463,200
Nov 18, 2024 0.495 0.520 0.480 0.490 0.490 2,440,200
Nov 15, 2024 0.485 0.510 0.485 0.495 0.495 867,800
Nov 14, 2024 0.500 0.510 0.485 0.485 0.485 1,371,400
Nov 13, 2024 0.500 0.520 0.490 0.510 0.510 1,022,800
Nov 12, 2024 0.530 0.540 0.500 0.510 0.510 1,504,400
Nov 11, 2024 0.530 0.530 0.510 0.530 0.530 947,600
Nov 8, 2024 0.590 0.590 0.510 0.540 0.540 3,939,000
Nov 7, 2024 0.520 0.580 0.520 0.570 0.570 1,307,400
Nov 6, 2024 0.550 0.560 0.520 0.540 0.540 2,783,400
Nov 5, 2024 0.560 0.580 0.550 0.570 0.570 1,395,600
Nov 4, 2024 0.570 0.580 0.550 0.560 0.560 566,000
Nov 1, 2024 0.520 0.580 0.520 0.570 0.570 4,353,200
Oct 31, 2024 0.510 0.530 0.500 0.530 0.530 1,941,000
Oct 30, 2024 0.510 0.520 0.495 0.500 0.500 632,800
Oct 29, 2024 0.520 0.530 0.500 0.510 0.510 2,159,600
Oct 28, 2024 0.530 0.530 0.510 0.510 0.510 1,575,200
Oct 25, 2024 0.500 0.530 0.495 0.520 0.520 3,444,800
Oct 24, 2024 0.500 0.520 0.490 0.510 0.510 2,324,600
Oct 23, 2024 0.550 0.580 0.500 0.520 0.520 5,793,200
Oct 22, 2024 0.570 0.580 0.540 0.560 0.560 1,846,800
Oct 21, 2024 0.550 0.600 0.540 0.570 0.570 3,258,800
Oct 18, 2024 0.475 0.590 0.470 0.560 0.560 8,663,000
Oct 17, 2024 0.540 0.550 0.465 0.480 0.480 9,172,400
Oct 16, 2024 0.560 0.560 0.510 0.530 0.530 2,001,800
Oct 15, 2024 0.540 0.590 0.520 0.550 0.550 6,137,800
Oct 14, 2024 0.610 0.610 0.530 0.540 0.540 6,671,200
Oct 10, 2024 0.660 0.690 0.590 0.620 0.620 8,124,800
Oct 9, 2024 0.740 0.760 0.570 0.630 0.630 19,291,800
Oct 8, 2024 0.880 0.880 0.700 0.740 0.740 21,942,800
Oct 7, 2024 0.730 0.890 0.640 0.890 0.890 50,478,400
Oct 4, 2024 0.600 0.700 0.570 0.700 0.700 17,681,000
Oct 3, 2024 0.660 0.680 0.550 0.600 0.600 10,194,800
Oct 2, 2024 0.580 0.690 0.570 0.650 0.650 20,441,600
Sep 30, 2024 0.530 0.600 0.520 0.580 0.580 16,392,800
Sep 27, 2024 0.455 0.580 0.450 0.510 0.510 25,776,000
Sep 26, 2024 0.420 0.450 0.420 0.445 0.445 4,515,400
Sep 25, 2024 0.435 0.455 0.410 0.420 0.420 3,340,000
Sep 24, 2024 0.405 0.420 0.395 0.420 0.420 2,368,200
Sep 23, 2024 0.395 0.410 0.395 0.400 0.400 435,800
Sep 20, 2024 0.405 0.425 0.395 0.405 0.405 3,015,600
Sep 19, 2024 0.395 0.410 0.395 0.405 0.405 968,600
Sep 17, 2024 0.395 0.410 0.395 0.400 0.400 683,000
Sep 16, 2024 0.375 0.400 0.370 0.400 0.400 297,400
Sep 13, 2024 0.390 0.400 0.380 0.385 0.385 732,600
Sep 12, 2024 0.395 0.420 0.385 0.400 0.400 663,400
Sep 11, 2024 0.395 0.405 0.380 0.395 0.395 819,200
Sep 10, 2024 0.405 0.415 0.395 0.405 0.405 1,086,600
Sep 9, 2024 0.425 0.430 0.400 0.415 0.415 1,046,400
Sep 5, 2024 0.445 0.455 0.420 0.425 0.425 1,268,200
Sep 4, 2024 0.410 0.460 0.405 0.445 0.445 2,559,400
Sep 3, 2024 0.410 0.420 0.405 0.410 0.410 1,027,400
Sep 2, 2024 0.410 0.440 0.405 0.420 0.420 981,400
Aug 30, 2024 0.400 0.450 0.395 0.415 0.415 3,927,200
Aug 29, 2024 0.420 0.420 0.400 0.410 0.410 1,003,200
Aug 28, 2024 0.400 0.415 0.395 0.410 0.410 585,400
Aug 27, 2024 0.390 0.415 0.390 0.400 0.400 126,600
Aug 26, 2024 0.415 0.430 0.400 0.415 0.415 805,400
Aug 23, 2024 0.400 0.425 0.390 0.400 0.400 947,600
Aug 22, 2024 0.405 0.415 0.395 0.410 0.410 854,400
Aug 21, 2024 0.390 0.425 0.390 0.405 0.405 1,565,600
Aug 20, 2024 0.395 0.405 0.385 0.405 0.405 787,600
Aug 19, 2024 0.385 0.400 0.380 0.395 0.395 429,400
Aug 16, 2024 0.380 0.390 0.375 0.385 0.385 711,000
Aug 15, 2024 0.380 0.380 0.365 0.370 0.370 155,800
Aug 14, 2024 0.375 0.380 0.370 0.370 0.370 714,200
Aug 13, 2024 0.385 0.385 0.375 0.385 0.385 795,000
Aug 12, 2024 0.390 0.400 0.385 0.395 0.395 75,800
Aug 9, 2024 0.395 0.400 0.390 0.390 0.390 482,400
Aug 8, 2024 0.390 0.400 0.375 0.395 0.395 359,600
Aug 7, 2024 0.395 0.410 0.390 0.395 0.395 1,849,200
Aug 6, 2024 0.400 0.400 0.375 0.385 0.385 540,600
Aug 5, 2024 0.430 0.415 0.380 0.380 0.380 1,739,200
Aug 2, 2024 0.420 0.435 0.420 0.430 0.430 751,400
Aug 1, 2024 0.440 0.450 0.440 0.445 0.445 481,600
Jul 31, 2024 0.440 0.455 0.435 0.445 0.445 1,529,400
Jul 30, 2024 0.415 0.440 0.400 0.425 0.425 798,600
Jul 29, 2024 0.430 0.430 0.410 0.420 0.420 110,400
Jul 26, 2024 0.420 0.420 0.410 0.420 0.420 308,600
Jul 25, 2024 0.415 0.420 0.400 0.415 0.415 1,009,000
Jul 24, 2024 0.435 0.450 0.420 0.430 0.430 700,800
Jul 23, 2024 0.450 0.475 0.435 0.440 0.440 749,200
Jul 22, 2024 0.455 0.485 0.435 0.465 0.465 886,200
Jul 19, 2024 0.430 0.470 0.430 0.455 0.455 1,280,000
Jul 18, 2024 0.485 0.485 0.450 0.460 0.460 1,267,800
Jul 17, 2024 0.480 0.510 0.465 0.480 0.480 5,265,400
Jul 16, 2024 0.425 0.480 0.405 0.480 0.480 5,028,600
Jul 15, 2024 0.460 0.465 0.425 0.425 0.425 3,353,878
Jul 12, 2024 0.420 0.510 0.380 0.460 0.460 30,058,898
Jul 11, 2024 0.380 0.395 0.365 0.395 0.395 3,362,800
Jul 10, 2024 0.380 0.380 0.360 0.370 0.370 762,000
Jul 9, 2024 0.350 0.385 0.350 0.380 0.380 345,400
Jul 8, 2024 0.370 0.370 0.360 0.370 0.370 355,000
Jul 5, 2024 0.380 0.380 0.365 0.370 0.370 540,400
Jul 4, 2024 0.400 0.405 0.380 0.380 0.380 1,160,600
Jul 3, 2024 0.390 0.400 0.375 0.390 0.390 722,600
Jul 2, 2024 0.390 0.405 0.385 0.395 0.395 1,015,600
Jun 28, 2024 0.410 0.410 0.375 0.390 0.390 3,099,200
Jun 27, 2024 0.380 0.400 0.370 0.385 0.385 1,592,400
Jun 26, 2024 0.405 0.405 0.370 0.375 0.375 2,742,200
Jun 25, 2024 0.415 0.435 0.390 0.395 0.395 1,888,800
Jun 24, 2024 0.410 0.425 0.405 0.420 0.420 1,174,000
Jun 21, 2024 0.440 0.440 0.415 0.425 0.425 2,066,000
Jun 20, 2024 0.445 0.455 0.440 0.440 0.440 1,225,200
Jun 19, 2024 0.450 0.460 0.440 0.455 0.455 1,022,600
Jun 18, 2024 0.455 0.460 0.445 0.450 0.450 482,400
Jun 17, 2024 0.470 0.470 0.445 0.445 0.445 1,474,800
Jun 14, 2024 0.460 0.510 0.455 0.470 0.470 4,632,000
Jun 13, 2024 0.465 0.470 0.455 0.460 0.460 482,800
Jun 12, 2024 0.445 0.490 0.445 0.470 0.470 1,965,800
Jun 11, 2024 0.460 0.460 0.440 0.455 0.455 1,905,600
Jun 7, 2024 0.480 0.485 0.460 0.465 0.465 752,600
Jun 6, 2024 0.465 0.500 0.445 0.480 0.480 7,059,200
Jun 5, 2024 0.490 0.500 0.460 0.465 0.465 4,231,600
Jun 4, 2024 0.490 0.500 0.480 0.495 0.495 1,386,600
Jun 3, 2024 0.510 0.530 0.485 0.490 0.490 2,492,200
May 31, 2024 0.520 0.520 0.495 0.500 0.500 2,273,400
May 30, 2024 0.500 0.550 0.495 0.520 0.520 1,640,200
May 29, 2024 0.530 0.530 0.500 0.510 0.510 2,842,195
May 28, 2024 0.570 0.570 0.540 0.540 0.540 1,690,800
May 27, 2024 0.580 0.590 0.540 0.570 0.570 3,859,200
May 24, 2024 0.550 0.640 0.530 0.590 0.590 11,925,949
May 23, 2024 0.580 0.590 0.540 0.550 0.550 3,562,000
May 22, 2024 0.610 0.640 0.580 0.580 0.580 5,816,600
May 21, 2024 0.640 0.640 0.610 0.620 0.620 4,819,200
May 20, 2024 0.620 0.660 0.620 0.640 0.640 5,679,600
May 17, 2024 0.670 0.680 0.630 0.630 0.630 6,840,800
May 16, 2024 0.620 0.700 0.610 0.650 0.650 13,985,600
May 14, 2024 0.630 0.670 0.610 0.610 0.610 4,547,600
May 13, 2024 0.670 0.670 0.610 0.630 0.630 10,945,400
May 10, 2024 0.690 0.700 0.660 0.670 0.670 8,166,000
May 9, 2024 0.700 0.750 0.670 0.690 0.690 16,137,000
May 8, 2024 0.680 0.760 0.620 0.700 0.700 34,819,200
May 7, 2024 0.750 0.790 0.640 0.660 0.660 25,841,200
May 6, 2024 0.670 0.840 0.620 0.730 0.730 97,681,800
May 3, 2024 0.380 0.800 0.380 0.680 0.680 248,272,860
May 2, 2024 0.290 0.355 0.280 0.355 0.355 14,126,400
Apr 30, 2024 0.305 0.315 0.285 0.285 0.285 3,662,800
Apr 29, 2024 0.275 0.320 0.270 0.310 0.310 9,510,400
Apr 26, 2024 0.260 0.285 0.255 0.275 0.275 3,860,600
Apr 25, 2024 0.250 0.260 0.250 0.260 0.260 692,200
Apr 24, 2024 0.245 0.255 0.241 0.255 0.255 1,279,200
Apr 23, 2024 0.255 0.260 0.248 0.250 0.250 1,068,600
Apr 22, 2024 0.243 0.255 0.240 0.250 0.250 721,400
Apr 19, 2024 0.246 0.248 0.242 0.246 0.246 1,292,000
Apr 18, 2024 0.246 0.260 0.242 0.249 0.249 1,856,400
Apr 17, 2024 0.255 0.255 0.243 0.248 0.248 1,432,800
Apr 16, 2024 0.260 0.265 0.250 0.250 0.250 2,545,400
Apr 15, 2024 0.260 0.270 0.260 0.265 0.265 465,000
Apr 12, 2024 0.275 0.280 0.270 0.275 0.275 1,109,400
Apr 11, 2024 0.270 0.280 0.265 0.280 0.280 1,318,400
Apr 10, 2024 0.285 0.290 0.270 0.275 0.275 973,600
Apr 9, 2024 0.290 0.300 0.280 0.285 0.285 1,362,800
Apr 8, 2024 0.270 0.290 0.270 0.285 0.285 1,245,800
Apr 5, 2024 0.280 0.280 0.265 0.275 0.275 621,000
Apr 3, 2024 0.260 0.295 0.260 0.280 0.280 2,967,800
Apr 2, 2024 0.250 0.265 0.250 0.260 0.260 2,048,000
Mar 28, 2024 0.270 0.285 0.265 0.285 0.285 788,600
Mar 27, 2024 0.290 0.290 0.270 0.280 0.280 651,600
Mar 26, 2024 0.285 0.290 0.275 0.290 0.290 588,800
Mar 25, 2024 0.280 0.285 0.260 0.280 0.280 597,400
Mar 22, 2024 0.300 0.305 0.275 0.280 0.280 1,977,600
Mar 21, 2024 0.310 0.315 0.300 0.300 0.300 1,455,600
Mar 20, 2024 0.300 0.315 0.300 0.305 0.305 887,800
Mar 19, 2024 0.315 0.315 0.305 0.310 0.310 1,746,800
Mar 18, 2024 0.310 0.320 0.305 0.320 0.320 3,721,600
Mar 15, 2024 0.340 0.340 0.330 0.330 0.330 2,360,200
Mar 14, 2024 0.345 0.345 0.340 0.340 0.340 1,227,000
Mar 13, 2024 0.365 0.380 0.345 0.350 0.350 2,574,200
Mar 12, 2024 0.345 0.365 0.345 0.365 0.365 3,252,400
Mar 11, 2024 0.340 0.345 0.335 0.345 0.345 1,047,200
Mar 8, 2024 0.345 0.350 0.335 0.340 0.340 1,367,400
Mar 7, 2024 0.350 0.355 0.335 0.335 0.335 990,400
Mar 6, 2024 0.350 0.360 0.345 0.350 0.350 759,000
Mar 5, 2024 0.375 0.375 0.345 0.350 0.350 1,613,200
Mar 4, 2024 0.380 0.385 0.375 0.375 0.375 745,400
Mar 1, 2024 0.380 0.395 0.370 0.385 0.385 1,502,000
Feb 29, 2024 0.370 0.380 0.370 0.375 0.375 470,800
Feb 28, 2024 0.375 0.380 0.365 0.370 0.370 1,182,947
Feb 27, 2024 0.370 0.385 0.370 0.375 0.375 499,400
Feb 26, 2024 0.370 0.400 0.360 0.375 0.375 3,553,800
Feb 23, 2024 0.380 0.390 0.365 0.370 0.370 1,447,509
Feb 22, 2024 0.370 0.390 0.370 0.385 0.385 1,823,600
Feb 21, 2024 0.350 0.385 0.350 0.370 0.370 3,719,600
Feb 20, 2024 0.340 0.350 0.340 0.350 0.350 731,600
Feb 19, 2024 0.350 0.355 0.340 0.340 0.340 1,667,400
Feb 16, 2024 0.340 0.370 0.330 0.360 0.360 5,002,600
Feb 15, 2024 0.340 0.345 0.335 0.340 0.340 383,800
Feb 14, 2024 0.335 0.350 0.330 0.350 0.350 584,400
Feb 9, 2024 0.340 0.340 0.340 0.340 0.340 -
Feb 8, 2024 0.350 0.360 0.345 0.350 0.350 2,094,800
Feb 7, 2024 0.360 0.370 0.350 0.350 0.350 1,436,800
Feb 6, 2024 0.325 0.380 0.325 0.360 0.360 4,479,400
Feb 5, 2024 0.335 0.340 0.325 0.335 0.335 750,200
Feb 2, 2024 0.355 0.365 0.340 0.345 0.345 1,040,400
Feb 1, 2024 0.380 0.380 0.350 0.355 0.355 1,730,000
Jan 31, 2024 0.350 0.385 0.325 0.380 0.380 5,961,600
Jan 30, 2024 0.385 0.390 0.350 0.355 0.355 2,924,000
Jan 29, 2024 0.395 0.400 0.390 0.395 0.395 599,400
Jan 26, 2024 0.415 0.415 0.390 0.395 0.395 1,069,800
Jan 25, 2024 0.400 0.420 0.390 0.420 0.420 1,468,600
Jan 24, 2024 0.410 0.410 0.385 0.405 0.405 2,554,000
Jan 23, 2024 0.385 0.405 0.365 0.400 0.400 2,521,000
Jan 22, 2024 0.415 0.415 0.380 0.380 0.380 2,781,800
Jan 19, 2024 0.440 0.440 0.405 0.415 0.415 4,164,800
Jan 18, 2024 0.425 0.440 0.420 0.440 0.440 1,166,800
Jan 17, 2024 0.445 0.445 0.420 0.420 0.420 3,208,800
Jan 16, 2024 0.465 0.470 0.425 0.455 0.455 8,712,800
Jan 15, 2024 0.490 0.490 0.490 0.490 0.490 -

Related Tickers

0863.HK OSL GROUP
7.980
+0.63%
 
0909.HK MING YUAN CLOUD
2.300
-3.77%
 
3896.HK Kingsoft Cloud Holdings Limited
5.060
-6.81%
 
8284.TWO Mitake Information Corporation
64.00
-1.69%
 
2013.HK Weimob Inc.
1.830
-2.66%
 
0020.HK SENSETIME-W
1.300
+1.56%
 
6874.TWO M-POWER INFORMATION Co., LTD.
90.50
-4.23%
 
6231.TWO Insyde Software Corp.
377.00
-3.70%
 
MSTR MicroStrategy Incorporated
327.91
-1.14%