HKSE - Delayed Quote HKD
Gogox Holdings Limited (2246.HK)
0.350
-0.015
(-4.11%)
At close: April 24 at 4:08:09 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.500 | 3.510 | 3.250 | 3.400 | 3.400 | 128,280 |
| Apr 25, 2025 | 1:10 Stock Splits | |||||
| Apr 24, 2025 | 3.650 | 3.650 | 3.450 | 3.500 | 3.500 | 274,940 |
| Apr 23, 2025 | 3.600 | 3.650 | 3.500 | 3.650 | 3.650 | 96,460 |
| Apr 22, 2025 | 3.600 | 3.650 | 3.400 | 3.550 | 3.550 | 44,480 |
| Apr 17, 2025 | 3.500 | 3.650 | 3.500 | 3.600 | 3.600 | 33,060 |
| Apr 16, 2025 | 3.700 | 3.700 | 3.550 | 3.600 | 3.600 | 6,180 |
| Apr 15, 2025 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 105,840 |
| Apr 14, 2025 | 3.700 | 3.900 | 3.700 | 3.750 | 3.750 | 100,860 |
| Apr 11, 2025 | 3.650 | 3.750 | 3.600 | 3.700 | 3.700 | 60,760 |
| Apr 10, 2025 | 3.450 | 4.000 | 3.450 | 3.650 | 3.650 | 212,540 |
| Apr 9, 2025 | 3.550 | 3.550 | 3.350 | 3.450 | 3.450 | 90,240 |
| Apr 8, 2025 | 3.600 | 3.650 | 3.400 | 3.600 | 3.600 | 195,940 |
| Apr 7, 2025 | 3.600 | 3.800 | 3.050 | 3.250 | 3.250 | 276,020 |
| Apr 3, 2025 | 3.900 | 3.950 | 3.800 | 3.850 | 3.850 | 60,240 |
| Apr 2, 2025 | 3.950 | 4.100 | 3.900 | 3.900 | 3.900 | 171,580 |
| Apr 1, 2025 | 3.900 | 4.100 | 3.900 | 3.950 | 3.950 | 225,800 |
| Mar 31, 2025 | 4.100 | 4.300 | 3.850 | 3.850 | 3.850 | 273,360 |
| Mar 28, 2025 | 4.100 | 4.400 | 4.100 | 4.300 | 4.300 | 98,760 |
| Mar 27, 2025 | 4.300 | 4.300 | 4.000 | 4.100 | 4.100 | 131,220 |
| Mar 26, 2025 | 4.400 | 4.500 | 4.200 | 4.300 | 4.300 | 426,700 |
| Mar 25, 2025 | 5.000 | 5.000 | 4.350 | 4.350 | 4.350 | 848,760 |
| Mar 24, 2025 | 5.200 | 5.400 | 5.200 | 5.300 | 5.300 | 71,340 |
| Mar 21, 2025 | 5.300 | 5.400 | 5.000 | 5.200 | 5.200 | 314,180 |
| Mar 20, 2025 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 63,140 |
| Mar 19, 2025 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 25,940 |
| Mar 18, 2025 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 64,840 |
| Mar 17, 2025 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 113,380 |
| Mar 14, 2025 | 5.100 | 5.300 | 5.100 | 5.200 | 5.200 | 22,160 |
| Mar 13, 2025 | 5.300 | 5.300 | 5.000 | 5.100 | 5.100 | 180,220 |
| Mar 12, 2025 | 5.600 | 5.700 | 5.100 | 5.300 | 5.300 | 186,460 |
| Mar 11, 2025 | 5.200 | 5.500 | 5.000 | 5.500 | 5.500 | 115,320 |
| Mar 10, 2025 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 147,240 |
| Mar 7, 2025 | 5.500 | 5.500 | 5.200 | 5.300 | 5.300 | 101,880 |
| Mar 6, 2025 | 5.400 | 5.800 | 5.400 | 5.500 | 5.500 | 554,840 |
| Mar 5, 2025 | 5.300 | 5.400 | 5.200 | 5.400 | 5.400 | 159,020 |
| Mar 4, 2025 | 5.400 | 5.400 | 5.100 | 5.300 | 5.300 | 86,060 |
| Mar 3, 2025 | 4.950 | 5.500 | 4.950 | 5.500 | 5.500 | 593,340 |
| Feb 28, 2025 | 5.100 | 5.100 | 4.900 | 4.900 | 4.900 | 257,920 |
| Feb 27, 2025 | 5.300 | 5.400 | 5.000 | 5.200 | 5.200 | 310,200 |
| Feb 26, 2025 | 5.400 | 5.600 | 5.300 | 5.300 | 5.300 | 364,940 |
| Feb 25, 2025 | 5.400 | 5.400 | 5.200 | 5.400 | 5.400 | 114,740 |
| Feb 24, 2025 | 5.800 | 5.800 | 5.200 | 5.400 | 5.400 | 504,120 |
| Feb 21, 2025 | 6.000 | 6.000 | 5.700 | 5.800 | 5.800 | 587,540 |
| Feb 20, 2025 | 5.900 | 6.000 | 5.500 | 6.000 | 6.000 | 793,177 |
| Feb 19, 2025 | 7.000 | 7.100 | 5.600 | 5.800 | 5.800 | 3,901,180 |
| Feb 18, 2025 | 4.650 | 7.500 | 4.650 | 7.500 | 7.500 | 6,088,705 |
| Feb 17, 2025 | 4.600 | 4.850 | 4.500 | 4.600 | 4.600 | 199,040 |
| Feb 14, 2025 | 4.500 | 4.650 | 4.450 | 4.600 | 4.600 | 215,840 |
| Feb 13, 2025 | 4.600 | 4.850 | 4.500 | 4.650 | 4.650 | 299,420 |
| Feb 12, 2025 | 4.450 | 4.600 | 4.350 | 4.600 | 4.600 | 109,720 |
| Feb 11, 2025 | 4.600 | 4.600 | 4.450 | 4.450 | 4.450 | 62,220 |
| Feb 10, 2025 | 4.500 | 4.600 | 4.350 | 4.550 | 4.550 | 154,100 |
| Feb 7, 2025 | 4.500 | 4.500 | 4.250 | 4.500 | 4.500 | 163,540 |
| Feb 6, 2025 | 4.400 | 4.500 | 4.300 | 4.500 | 4.500 | 52,500 |
| Feb 5, 2025 | 4.300 | 4.350 | 4.250 | 4.350 | 4.350 | 35,800 |
| Feb 4, 2025 | 4.150 | 4.350 | 4.150 | 4.300 | 4.300 | 58,340 |
| Feb 3, 2025 | 4.050 | 4.200 | 4.000 | 4.150 | 4.150 | 29,340 |
| Jan 28, 2025 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | - |
| Jan 27, 2025 | 4.250 | 4.400 | 4.200 | 4.300 | 4.300 | 72,500 |
| Jan 24, 2025 | 4.100 | 4.300 | 4.100 | 4.250 | 4.250 | 63,980 |
| Jan 23, 2025 | 4.050 | 4.300 | 4.050 | 4.150 | 4.150 | 85,340 |
| Jan 22, 2025 | 4.050 | 4.200 | 4.000 | 4.200 | 4.200 | 30,260 |
| Jan 21, 2025 | 4.250 | 4.450 | 4.200 | 4.250 | 4.250 | 48,160 |
| Jan 20, 2025 | 4.000 | 4.450 | 3.900 | 4.300 | 4.300 | 53,020 |
| Jan 17, 2025 | 4.300 | 4.500 | 4.150 | 4.200 | 4.200 | 8,580 |
| Jan 16, 2025 | 4.300 | 4.450 | 4.100 | 4.250 | 4.250 | 39,860 |
| Jan 15, 2025 | 4.200 | 4.300 | 4.150 | 4.300 | 4.300 | 25,640 |
| Jan 14, 2025 | 3.950 | 4.350 | 3.950 | 4.200 | 4.200 | 105,900 |
| Jan 13, 2025 | 3.900 | 3.950 | 3.700 | 3.900 | 3.900 | 121,120 |
| Jan 10, 2025 | 4.300 | 4.300 | 4.000 | 4.050 | 4.050 | 89,220 |
| Jan 9, 2025 | 4.250 | 4.350 | 4.150 | 4.300 | 4.300 | 32,700 |
| Jan 8, 2025 | 4.200 | 4.300 | 4.100 | 4.250 | 4.250 | 91,540 |
| Jan 7, 2025 | 4.500 | 4.500 | 4.200 | 4.300 | 4.300 | 52,240 |
| Jan 6, 2025 | 4.300 | 4.400 | 4.300 | 4.350 | 4.350 | 69,860 |
| Jan 3, 2025 | 4.500 | 4.500 | 4.350 | 4.400 | 4.400 | 14,280 |
| Jan 2, 2025 | 4.550 | 4.550 | 4.300 | 4.500 | 4.500 | 65,300 |
| Dec 31, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | - |
| Dec 30, 2024 | 4.550 | 4.750 | 4.400 | 4.600 | 4.600 | 13,400 |
| Dec 27, 2024 | 4.500 | 4.600 | 4.500 | 4.550 | 4.550 | 48,740 |
| Dec 24, 2024 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | - |
| Dec 23, 2024 | 4.600 | 4.700 | 4.400 | 4.500 | 4.500 | 86,480 |
| Dec 20, 2024 | 4.600 | 4.700 | 4.600 | 4.600 | 4.600 | 60,660 |
| Dec 19, 2024 | 4.600 | 4.750 | 4.600 | 4.600 | 4.600 | 73,840 |
| Dec 18, 2024 | 4.700 | 4.750 | 4.600 | 4.700 | 4.700 | 21,300 |
| Dec 17, 2024 | 4.550 | 4.800 | 4.550 | 4.700 | 4.700 | 71,280 |
| Dec 16, 2024 | 4.650 | 4.800 | 4.500 | 4.750 | 4.750 | 219,760 |
| Dec 13, 2024 | 4.800 | 4.850 | 4.650 | 4.650 | 4.650 | 216,700 |
| Dec 12, 2024 | 4.950 | 5.100 | 4.800 | 4.850 | 4.850 | 298,760 |
| Dec 11, 2024 | 4.900 | 5.100 | 4.900 | 5.000 | 5.000 | 19,240 |
| Dec 10, 2024 | 5.300 | 5.400 | 5.000 | 5.000 | 5.000 | 123,800 |
| Dec 9, 2024 | 5.100 | 5.300 | 4.900 | 5.300 | 5.300 | 77,700 |
| Dec 6, 2024 | 4.900 | 5.200 | 4.900 | 5.100 | 5.100 | 202,360 |
| Dec 5, 2024 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 40,140 |
| Dec 4, 2024 | 4.950 | 5.100 | 4.900 | 5.000 | 5.000 | 28,180 |
| Dec 3, 2024 | 4.950 | 5.100 | 4.850 | 5.100 | 5.100 | 32,560 |
| Dec 2, 2024 | 5.000 | 5.100 | 4.850 | 4.950 | 4.950 | 29,640 |
| Nov 29, 2024 | 5.000 | 5.000 | 4.850 | 4.900 | 4.900 | 20,100 |
| Nov 28, 2024 | 5.000 | 5.100 | 4.950 | 5.000 | 5.000 | 12,220 |
| Nov 27, 2024 | 4.900 | 5.200 | 4.750 | 5.100 | 5.100 | 129,460 |
| Nov 26, 2024 | 4.900 | 5.000 | 4.850 | 4.900 | 4.900 | 33,380 |
| Nov 25, 2024 | 4.750 | 5.000 | 4.600 | 4.900 | 4.900 | 60,300 |
| Nov 22, 2024 | 4.850 | 4.900 | 4.650 | 4.750 | 4.750 | 122,040 |
| Nov 21, 2024 | 4.900 | 4.950 | 4.800 | 4.850 | 4.850 | 48,360 |
| Nov 20, 2024 | 4.950 | 5.100 | 4.900 | 4.900 | 4.900 | 97,640 |
| Nov 19, 2024 | 5.000 | 5.100 | 4.900 | 4.950 | 4.950 | 46,320 |
| Nov 18, 2024 | 4.950 | 5.200 | 4.800 | 4.900 | 4.900 | 244,020 |
| Nov 15, 2024 | 4.850 | 5.100 | 4.850 | 4.950 | 4.950 | 86,780 |
| Nov 14, 2024 | 5.000 | 5.100 | 4.850 | 4.850 | 4.850 | 137,140 |
| Nov 13, 2024 | 5.000 | 5.200 | 4.900 | 5.100 | 5.100 | 102,280 |
| Nov 12, 2024 | 5.300 | 5.400 | 5.000 | 5.100 | 5.100 | 150,440 |
| Nov 11, 2024 | 5.300 | 5.300 | 5.100 | 5.300 | 5.300 | 94,760 |
| Nov 8, 2024 | 5.900 | 5.900 | 5.100 | 5.400 | 5.400 | 393,900 |
| Nov 7, 2024 | 5.200 | 5.800 | 5.200 | 5.700 | 5.700 | 130,740 |
| Nov 6, 2024 | 5.500 | 5.600 | 5.200 | 5.400 | 5.400 | 278,340 |
| Nov 5, 2024 | 5.600 | 5.800 | 5.500 | 5.700 | 5.700 | 139,560 |
| Nov 4, 2024 | 5.700 | 5.800 | 5.500 | 5.600 | 5.600 | 56,600 |
| Nov 1, 2024 | 5.200 | 5.800 | 5.200 | 5.700 | 5.700 | 435,320 |
| Oct 31, 2024 | 5.100 | 5.300 | 5.000 | 5.300 | 5.300 | 194,100 |
| Oct 30, 2024 | 5.100 | 5.200 | 4.950 | 5.000 | 5.000 | 63,280 |
| Oct 29, 2024 | 5.200 | 5.300 | 5.000 | 5.100 | 5.100 | 215,960 |
| Oct 28, 2024 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 157,520 |
| Oct 25, 2024 | 5.000 | 5.300 | 4.950 | 5.200 | 5.200 | 344,480 |
| Oct 24, 2024 | 5.000 | 5.200 | 4.900 | 5.100 | 5.100 | 232,460 |
| Oct 23, 2024 | 5.500 | 5.800 | 5.000 | 5.200 | 5.200 | 579,320 |
| Oct 22, 2024 | 5.700 | 5.800 | 5.400 | 5.600 | 5.600 | 184,680 |
| Oct 21, 2024 | 5.500 | 6.000 | 5.400 | 5.700 | 5.700 | 325,880 |
| Oct 18, 2024 | 4.750 | 5.900 | 4.700 | 5.600 | 5.600 | 866,300 |
| Oct 17, 2024 | 5.400 | 5.500 | 4.650 | 4.800 | 4.800 | 917,240 |
| Oct 16, 2024 | 5.600 | 5.600 | 5.100 | 5.300 | 5.300 | 200,180 |
| Oct 15, 2024 | 5.400 | 5.900 | 5.200 | 5.500 | 5.500 | 613,780 |
| Oct 14, 2024 | 6.100 | 6.100 | 5.300 | 5.400 | 5.400 | 667,120 |
| Oct 10, 2024 | 6.600 | 6.900 | 5.900 | 6.200 | 6.200 | 812,480 |
| Oct 9, 2024 | 7.400 | 7.600 | 5.700 | 6.300 | 6.300 | 1,929,180 |
| Oct 8, 2024 | 8.800 | 8.800 | 7.000 | 7.400 | 7.400 | 2,194,280 |
| Oct 7, 2024 | 7.300 | 8.900 | 6.400 | 8.900 | 8.900 | 5,047,840 |
| Oct 4, 2024 | 6.000 | 7.000 | 5.700 | 7.000 | 7.000 | 1,768,100 |
| Oct 3, 2024 | 6.600 | 6.800 | 5.500 | 6.000 | 6.000 | 1,019,480 |
| Oct 2, 2024 | 5.800 | 6.900 | 5.700 | 6.500 | 6.500 | 2,044,160 |
| Sep 30, 2024 | 5.300 | 6.000 | 5.200 | 5.800 | 5.800 | 1,639,280 |
| Sep 27, 2024 | 4.550 | 5.800 | 4.500 | 5.100 | 5.100 | 2,577,600 |
| Sep 26, 2024 | 4.200 | 4.500 | 4.200 | 4.450 | 4.450 | 451,540 |
| Sep 25, 2024 | 4.350 | 4.550 | 4.100 | 4.200 | 4.200 | 334,000 |
| Sep 24, 2024 | 4.050 | 4.200 | 3.950 | 4.200 | 4.200 | 236,820 |
| Sep 23, 2024 | 3.950 | 4.100 | 3.950 | 4.000 | 4.000 | 43,580 |
| Sep 20, 2024 | 4.050 | 4.250 | 3.950 | 4.050 | 4.050 | 301,560 |
| Sep 19, 2024 | 3.950 | 4.100 | 3.950 | 4.050 | 4.050 | 96,860 |
| Sep 17, 2024 | 3.950 | 4.100 | 3.950 | 4.000 | 4.000 | 68,300 |
| Sep 16, 2024 | 3.750 | 4.000 | 3.700 | 4.000 | 4.000 | 29,740 |
| Sep 13, 2024 | 3.900 | 4.000 | 3.800 | 3.850 | 3.850 | 73,260 |
| Sep 12, 2024 | 3.950 | 4.200 | 3.850 | 4.000 | 4.000 | 66,340 |
| Sep 11, 2024 | 3.950 | 4.050 | 3.800 | 3.950 | 3.950 | 81,920 |
| Sep 10, 2024 | 4.050 | 4.150 | 3.950 | 4.050 | 4.050 | 108,660 |
| Sep 9, 2024 | 4.250 | 4.300 | 4.000 | 4.150 | 4.150 | 104,640 |
| Sep 5, 2024 | 4.450 | 4.550 | 4.200 | 4.250 | 4.250 | 126,820 |
| Sep 4, 2024 | 4.100 | 4.600 | 4.050 | 4.450 | 4.450 | 255,940 |
| Sep 3, 2024 | 4.100 | 4.200 | 4.050 | 4.100 | 4.100 | 102,740 |
| Sep 2, 2024 | 4.100 | 4.400 | 4.050 | 4.200 | 4.200 | 98,140 |
| Aug 30, 2024 | 4.000 | 4.500 | 3.950 | 4.150 | 4.150 | 392,720 |
| Aug 29, 2024 | 4.200 | 4.200 | 4.000 | 4.100 | 4.100 | 100,320 |
| Aug 28, 2024 | 4.000 | 4.150 | 3.950 | 4.100 | 4.100 | 58,540 |
| Aug 27, 2024 | 3.900 | 4.150 | 3.900 | 4.000 | 4.000 | 12,660 |
| Aug 26, 2024 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 80,540 |
| Aug 23, 2024 | 4.000 | 4.250 | 3.900 | 4.000 | 4.000 | 94,760 |
| Aug 22, 2024 | 4.050 | 4.150 | 3.950 | 4.100 | 4.100 | 85,440 |
| Aug 21, 2024 | 3.900 | 4.250 | 3.900 | 4.050 | 4.050 | 156,560 |
| Aug 20, 2024 | 3.950 | 4.050 | 3.850 | 4.050 | 4.050 | 78,760 |
| Aug 19, 2024 | 3.850 | 4.000 | 3.800 | 3.950 | 3.950 | 42,940 |
| Aug 16, 2024 | 3.800 | 3.900 | 3.750 | 3.850 | 3.850 | 71,100 |
| Aug 15, 2024 | 3.800 | 3.800 | 3.650 | 3.700 | 3.700 | 15,580 |
| Aug 14, 2024 | 3.750 | 3.800 | 3.700 | 3.700 | 3.700 | 71,420 |
| Aug 13, 2024 | 3.850 | 3.850 | 3.750 | 3.850 | 3.850 | 79,500 |
| Aug 12, 2024 | 3.900 | 4.000 | 3.850 | 3.950 | 3.950 | 7,580 |
| Aug 9, 2024 | 3.950 | 4.000 | 3.900 | 3.900 | 3.900 | 48,240 |
| Aug 8, 2024 | 3.900 | 4.000 | 3.750 | 3.950 | 3.950 | 35,960 |
| Aug 7, 2024 | 3.950 | 4.100 | 3.900 | 3.950 | 3.950 | 184,920 |
| Aug 6, 2024 | 4.000 | 4.000 | 3.750 | 3.850 | 3.850 | 54,060 |
| Aug 5, 2024 | 4.300 | 4.150 | 3.800 | 3.800 | 3.800 | 173,920 |
| Aug 2, 2024 | 4.200 | 4.350 | 4.200 | 4.300 | 4.300 | 75,140 |
| Aug 1, 2024 | 4.400 | 4.500 | 4.400 | 4.450 | 4.450 | 48,160 |
| Jul 31, 2024 | 4.400 | 4.550 | 4.350 | 4.450 | 4.450 | 152,940 |
| Jul 30, 2024 | 4.150 | 4.400 | 4.000 | 4.250 | 4.250 | 79,860 |
| Jul 29, 2024 | 4.300 | 4.300 | 4.100 | 4.200 | 4.200 | 11,040 |
| Jul 26, 2024 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 30,860 |
| Jul 25, 2024 | 4.150 | 4.200 | 4.000 | 4.150 | 4.150 | 100,900 |
| Jul 24, 2024 | 4.350 | 4.500 | 4.200 | 4.300 | 4.300 | 70,080 |
| Jul 23, 2024 | 4.500 | 4.750 | 4.350 | 4.400 | 4.400 | 74,920 |
| Jul 22, 2024 | 4.550 | 4.850 | 4.350 | 4.650 | 4.650 | 88,620 |
| Jul 19, 2024 | 4.300 | 4.700 | 4.300 | 4.550 | 4.550 | 128,000 |
| Jul 18, 2024 | 4.850 | 4.850 | 4.500 | 4.600 | 4.600 | 126,780 |
| Jul 17, 2024 | 4.800 | 5.100 | 4.650 | 4.800 | 4.800 | 526,540 |
| Jul 16, 2024 | 4.250 | 4.800 | 4.050 | 4.800 | 4.800 | 502,860 |
| Jul 15, 2024 | 4.600 | 4.650 | 4.250 | 4.250 | 4.250 | 335,387 |
| Jul 12, 2024 | 4.200 | 5.100 | 3.800 | 4.600 | 4.600 | 3,005,889 |
| Jul 11, 2024 | 3.800 | 3.950 | 3.650 | 3.950 | 3.950 | 336,280 |
| Jul 10, 2024 | 3.800 | 3.800 | 3.600 | 3.700 | 3.700 | 76,200 |
| Jul 9, 2024 | 3.500 | 3.850 | 3.500 | 3.800 | 3.800 | 34,540 |
| Jul 8, 2024 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 35,500 |
| Jul 5, 2024 | 3.800 | 3.800 | 3.650 | 3.700 | 3.700 | 54,040 |
| Jul 4, 2024 | 4.000 | 4.050 | 3.800 | 3.800 | 3.800 | 116,060 |
| Jul 3, 2024 | 3.900 | 4.000 | 3.750 | 3.900 | 3.900 | 72,260 |
| Jul 2, 2024 | 3.900 | 4.050 | 3.850 | 3.950 | 3.950 | 101,560 |
| Jun 28, 2024 | 4.100 | 4.100 | 3.750 | 3.900 | 3.900 | 309,920 |
| Jun 27, 2024 | 3.800 | 4.000 | 3.700 | 3.850 | 3.850 | 159,240 |
| Jun 26, 2024 | 4.050 | 4.050 | 3.700 | 3.750 | 3.750 | 274,220 |
| Jun 25, 2024 | 4.150 | 4.350 | 3.900 | 3.950 | 3.950 | 188,880 |
| Jun 24, 2024 | 4.100 | 4.250 | 4.050 | 4.200 | 4.200 | 117,400 |
| Jun 21, 2024 | 4.400 | 4.400 | 4.150 | 4.250 | 4.250 | 206,600 |
| Jun 20, 2024 | 4.450 | 4.550 | 4.400 | 4.400 | 4.400 | 122,520 |
| Jun 19, 2024 | 4.500 | 4.600 | 4.400 | 4.550 | 4.550 | 102,260 |
| Jun 18, 2024 | 4.550 | 4.600 | 4.450 | 4.500 | 4.500 | 48,240 |
| Jun 17, 2024 | 4.700 | 4.700 | 4.450 | 4.450 | 4.450 | 147,480 |
| Jun 14, 2024 | 4.600 | 5.100 | 4.550 | 4.700 | 4.700 | 463,200 |
| Jun 13, 2024 | 4.650 | 4.700 | 4.550 | 4.600 | 4.600 | 48,280 |
| Jun 12, 2024 | 4.450 | 4.900 | 4.450 | 4.700 | 4.700 | 196,580 |
| Jun 11, 2024 | 4.600 | 4.600 | 4.400 | 4.550 | 4.550 | 190,560 |
| Jun 7, 2024 | 4.800 | 4.850 | 4.600 | 4.650 | 4.650 | 75,260 |
| Jun 6, 2024 | 4.650 | 5.000 | 4.450 | 4.800 | 4.800 | 705,920 |
| Jun 5, 2024 | 4.900 | 5.000 | 4.600 | 4.650 | 4.650 | 423,160 |
| Jun 4, 2024 | 4.900 | 5.000 | 4.800 | 4.950 | 4.950 | 138,660 |
| Jun 3, 2024 | 5.100 | 5.300 | 4.850 | 4.900 | 4.900 | 249,220 |
| May 31, 2024 | 5.200 | 5.200 | 4.950 | 5.000 | 5.000 | 227,340 |
| May 30, 2024 | 5.000 | 5.500 | 4.950 | 5.200 | 5.200 | 164,020 |
| May 29, 2024 | 5.300 | 5.300 | 5.000 | 5.100 | 5.100 | 284,219 |
| May 28, 2024 | 5.700 | 5.700 | 5.400 | 5.400 | 5.400 | 169,080 |
| May 27, 2024 | 5.800 | 5.900 | 5.400 | 5.700 | 5.700 | 385,920 |
| May 24, 2024 | 5.500 | 6.400 | 5.300 | 5.900 | 5.900 | 1,192,594 |
| May 23, 2024 | 5.800 | 5.900 | 5.400 | 5.500 | 5.500 | 356,200 |
| May 22, 2024 | 6.100 | 6.400 | 5.800 | 5.800 | 5.800 | 581,660 |
| May 21, 2024 | 6.400 | 6.400 | 6.100 | 6.200 | 6.200 | 481,920 |
| May 20, 2024 | 6.200 | 6.600 | 6.200 | 6.400 | 6.400 | 567,960 |
| May 17, 2024 | 6.700 | 6.800 | 6.300 | 6.300 | 6.300 | 684,080 |
| May 16, 2024 | 6.200 | 7.000 | 6.100 | 6.500 | 6.500 | 1,398,560 |
| May 14, 2024 | 6.300 | 6.700 | 6.100 | 6.100 | 6.100 | 454,760 |
| May 13, 2024 | 6.700 | 6.700 | 6.100 | 6.300 | 6.300 | 1,094,540 |
| May 10, 2024 | 6.900 | 7.000 | 6.600 | 6.700 | 6.700 | 816,600 |
| May 9, 2024 | 7.000 | 7.500 | 6.700 | 6.900 | 6.900 | 1,613,700 |
| May 8, 2024 | 6.800 | 7.600 | 6.200 | 7.000 | 7.000 | 3,481,920 |
| May 7, 2024 | 7.500 | 7.900 | 6.400 | 6.600 | 6.600 | 2,584,120 |
| May 6, 2024 | 6.700 | 8.400 | 6.200 | 7.300 | 7.300 | 9,768,180 |
| May 3, 2024 | 3.800 | 8.000 | 3.800 | 6.800 | 6.800 | 24,827,286 |
| May 2, 2024 | 2.900 | 3.550 | 2.800 | 3.550 | 3.550 | 1,412,640 |
| Apr 30, 2024 | 3.050 | 3.150 | 2.850 | 2.850 | 2.850 | 366,280 |
| Apr 29, 2024 | 2.750 | 3.200 | 2.700 | 3.100 | 3.100 | 951,040 |
| Apr 26, 2024 | 2.600 | 2.850 | 2.550 | 2.750 | 2.750 | 386,060 |
| Apr 25, 2024 | 2.500 | 2.600 | 2.500 | 2.600 | 2.600 | 69,220 |
Related Tickers
0418.HK FOUNDER HOLD
0.910
0.00%
1675.HK ASIAINFO TECH
8.870
+2.66%
9600.HK Newlink Technology Inc.
0.255
+7.59%
0268.HK KINGDEE INT'L
11.800
-2.64%
2013.HK Weimob Inc.
1.630
-1.21%
3896.HK Kingsoft Cloud Holdings Limited
6.300
-3.37%
9660.HK Horizon Robotics
5.810
+3.75%
0020.HK SENSETIME-W
1.420
-0.70%
KC Kingsoft Cloud Holdings Limited
11.96
-4.63%
HUBS HubSpot, Inc.
615.49
+2.50%