Gogox Holdings Limited (HKG:2246)
Hong Kong · Delayed Price · Currency is HKD 3.770
+0.080 (2.17%)
At close: Sep 19, 2025
Gogox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 3.73 | 3.80 | 3.72 | 3.72 | 3.72 | - | 32,220 |
| Sep 22, 2025 | 3.71 | 3.74 | 3.69 | 3.72 | 3.72 | -1.33% | 58,020 |
| Sep 19, 2025 | 3.72 | 3.80 | 3.71 | 3.77 | 3.77 | 2.17% | 65,400 |
| Sep 18, 2025 | 3.73 | 3.74 | 3.69 | 3.69 | 3.69 | -2.38% | 188,300 |
| Sep 17, 2025 | 3.69 | 3.79 | 3.69 | 3.78 | 3.78 | 1.07% | 108,360 |
| Sep 16, 2025 | 3.77 | 3.77 | 3.69 | 3.74 | 3.74 | - | 79,700 |
| Sep 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.80% | 65,920 |
| Sep 12, 2025 | 3.71 | 3.77 | 3.71 | 3.77 | 3.77 | 0.27% | 29,620 |
| Sep 11, 2025 | 3.81 | 3.81 | 3.70 | 3.76 | 3.76 | -3.09% | 138,251 |
| Sep 10, 2025 | 3.89 | 4.00 | 3.81 | 3.88 | 3.88 | 2.11% | 228,320 |
| Sep 9, 2025 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | 2.15% | 100,400 |
| Sep 8, 2025 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | -1.33% | 115,620 |
| Sep 5, 2025 | 3.72 | 3.78 | 3.72 | 3.77 | 3.77 | -0.26% | 158,460 |
| Sep 4, 2025 | 3.75 | 3.78 | 3.71 | 3.78 | 3.78 | -0.53% | 62,000 |
| Sep 3, 2025 | 3.76 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 75,460 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.71 | 3.75 | 3.75 | -1.32% | 28,200 |
| Sep 1, 2025 | 3.80 | 3.80 | 3.77 | 3.80 | 3.80 | -0.52% | 18,000 |
| Aug 29, 2025 | 3.88 | 3.88 | 3.80 | 3.82 | 3.82 | 0.26% | 26,200 |
| Aug 28, 2025 | 3.80 | 3.85 | 3.73 | 3.81 | 3.81 | -2.06% | 80,300 |
| Aug 27, 2025 | 3.89 | 3.90 | 3.73 | 3.89 | 3.89 | - | 108,020 |
| Aug 26, 2025 | 3.71 | 3.89 | 3.71 | 3.89 | 3.89 | -2.75% | 158,040 |
| Aug 25, 2025 | 3.99 | 4.00 | 3.87 | 4.00 | 4.00 | 2.56% | 339,720 |
| Aug 22, 2025 | 3.91 | 3.98 | 3.90 | 3.90 | 3.90 | 0.26% | 121,100 |
| Aug 21, 2025 | 3.89 | 3.95 | 3.88 | 3.89 | 3.89 | -1.02% | 58,160 |
| Aug 20, 2025 | 3.90 | 4.00 | 3.89 | 3.93 | 3.93 | 0.77% | 87,600 |
| Aug 19, 2025 | 4.07 | 4.07 | 3.89 | 3.90 | 3.90 | -2.50% | 56,560 |
| Aug 18, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 3.63% | 84,240 |
| Aug 15, 2025 | 3.84 | 3.91 | 3.84 | 3.86 | 3.86 | -1.03% | 18,520 |
| Aug 14, 2025 | 3.92 | 3.92 | 3.84 | 3.90 | 3.90 | - | 55,340 |
| Aug 13, 2025 | 3.84 | 3.90 | 3.83 | 3.90 | 3.90 | 2.63% | 98,600 |
| Aug 12, 2025 | 3.84 | 3.84 | 3.76 | 3.80 | 3.80 | -1.04% | 40,100 |
| Aug 11, 2025 | 3.86 | 3.86 | 3.78 | 3.84 | 3.84 | -1.03% | 172,040 |
| Aug 8, 2025 | 3.90 | 3.91 | 3.88 | 3.88 | 3.88 | -1.27% | 36,040 |
| Aug 7, 2025 | 3.89 | 3.91 | 3.89 | 3.93 | 3.93 | -0.51% | 9,100 |
| Aug 6, 2025 | 3.91 | 3.96 | 3.91 | 3.95 | 3.95 | -0.25% | 83,120 |
| Aug 5, 2025 | 3.93 | 3.96 | 3.91 | 3.96 | 3.96 | 1.54% | 23,040 |
| Aug 4, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -1.52% | 38,000 |
| Aug 1, 2025 | 4.02 | 4.05 | 3.96 | 3.96 | 3.96 | 0.25% | 62,560 |
| Jul 31, 2025 | 3.90 | 3.98 | 3.90 | 3.95 | 3.95 | 0.25% | 35,220 |
| Jul 30, 2025 | 3.97 | 3.97 | 3.90 | 3.94 | 3.94 | -1.25% | 45,480 |
| Jul 29, 2025 | 3.88 | 3.99 | 3.88 | 3.99 | 3.99 | 1.01% | 4,820 |
| Jul 28, 2025 | 3.97 | 4.00 | 3.95 | 3.95 | 3.95 | -2.47% | 42,980 |
| Jul 25, 2025 | 4.01 | 4.05 | 3.96 | 4.05 | 4.05 | -0.74% | 119,240 |
| Jul 24, 2025 | 3.86 | 4.23 | 3.86 | 4.08 | 4.08 | 5.70% | 577,880 |
| Jul 23, 2025 | 3.82 | 3.86 | 3.81 | 3.86 | 3.86 | 1.31% | 56,080 |
| Jul 22, 2025 | 3.87 | 3.87 | 3.81 | 3.81 | 3.81 | -1.55% | 56,020 |
| Jul 21, 2025 | 3.95 | 3.95 | 3.78 | 3.87 | 3.87 | -3.73% | 124,560 |
| Jul 18, 2025 | 3.92 | 4.03 | 3.92 | 4.02 | 4.02 | 1.01% | 60,700 |
| Jul 17, 2025 | 4.01 | 4.01 | 4.01 | 3.98 | 3.98 | -0.75% | 6,000 |
| Jul 16, 2025 | 3.99 | 4.02 | 3.92 | 4.01 | 4.01 | 0.50% | 44,780 |