Gogox Holdings Limited (HKG:2246)
Hong Kong · Delayed Price · Currency is HKD 1.080
-0.060 (-5.26%)
Oct 2, 2026, 3:16 PM HKT
Gogox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 114,280 |
| Sep 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 10,000 |
| Sep 28, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 5,420 |
| Sep 25, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 10,000 |
| Sep 24, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 4,000 |
| Sep 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.98% | 12,000 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Sep 21, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 10,000 |
| Sep 18, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -4.17% | 250,000 |
| Sep 17, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 3.45% | 62,000 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 84,600 |
| Sep 15, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 6,000 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 11, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 86,000 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 2,000 |
| Sep 9, 2026 | 1.23 | 1.25 | 1.16 | 1.16 | 1.16 | -1.69% | 234,245 |
| Sep 8, 2026 | 1.24 | 1.25 | 1.10 | 1.18 | 1.18 | 3.51% | 432,600 |
| Sep 7, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | 0.44% | 32,260 |
| Sep 4, 2026 | 1.25 | 1.25 | 1.13 | 1.14 | 1.14 | -0.87% | 34,540 |
| Sep 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.33% | 2,100 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -5.83% | 10,800 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 31, 2026 | 1.22 | 1.22 | 1.10 | 1.20 | 1.20 | -1.64% | 524,000 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.18 | 1.22 | 1.22 | -2.01% | 54,200 |
| Aug 27, 2026 | 1.25 | 1.25 | 1.19 | 1.25 | 1.25 | 2.05% | 14,000 |
| Aug 26, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -5.43% | 5,340 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.29 | 1.29 | 4.88% | 2,000 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 12,000 |
| Aug 21, 2026 | 1.23 | 1.23 | 1.16 | 1.23 | 1.23 | 0.41% | 42,800 |
| Aug 20, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | 0.41% | 16,040 |
| Aug 19, 2026 | 1.21 | 1.30 | 1.21 | 1.22 | 1.22 | -6.87% | 10,000 |
| Aug 18, 2026 | 1.31 | 1.32 | 1.19 | 1.31 | 1.31 | 9.17% | 160,020 |
| Aug 17, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 16,000 |
| Aug 14, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | -5.14% | 22,400 |
| Aug 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | - |
| Aug 12, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | 1.28 | 7.11% | 25,800 |
| Aug 11, 2026 | 1.12 | 1.22 | 1.12 | 1.20 | 1.20 | 3.02% | 92,540 |
| Aug 10, 2026 | 1.19 | 1.20 | 1.12 | 1.16 | 1.16 | - | 106,000 |
| Aug 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 6, 2026 | 1.13 | 1.13 | 1.13 | 1.16 | 1.16 | -2.52% | 3,520 |
| Aug 5, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 10,000 |
| Aug 4, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | - | 12,000 |
| Aug 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 2,000 |
| Jul 31, 2026 | 1.18 | 1.23 | 1.15 | 1.16 | 1.16 | - | 44,100 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 10,520 |
| Jul 29, 2026 | 1.14 | 1.20 | 1.14 | 1.14 | 1.14 | -0.87% | 29,500 |
| Jul 28, 2026 | 1.23 | 1.23 | 1.12 | 1.15 | 1.15 | -6.50% | 11,020 |
| Jul 27, 2026 | 1.16 | 1.26 | 1.16 | 1.23 | 1.23 | 6.03% | 8,000 |
| Jul 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |