Gogox Holdings Limited (HKG:2246)
Hong Kong · Delayed Price · Currency is HKD 1.160
0.00 (0.00%)
At close: Jul 31, 2026
Gogox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 115,600 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.11 | 1.15 | 1.15 | -4.96% | 62,000 |
| Jul 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,000 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 2,120 |
| Jul 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 16, 2026 | 1.20 | 1.20 | 1.20 | 1.24 | 1.24 | -3.13% | 8,000 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 4,000 |
| Jul 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Jul 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 8, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 6.56% | 8,000 |
| Jul 7, 2026 | 1.25 | 1.25 | 1.12 | 1.22 | 1.22 | -2.40% | 23,150 |
| Jul 6, 2026 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | - | 16,000 |
| Jul 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10,000 |
| Jul 2, 2026 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | - | 22,580 |
| Jun 30, 2026 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 6.84% | 28,980 |
| Jun 29, 2026 | 1.11 | 1.25 | 1.11 | 1.17 | 1.17 | 5.41% | 47,200 |
| Jun 26, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -5.93% | 60,300 |
| Jun 25, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -5.60% | 30,000 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -1.57% | 284,600 |
| Jun 23, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -5.22% | 39,000 |
| Jun 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Jun 18, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -3.55% | 64,000 |
| Jun 17, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -2.08% | 58,000 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -5.88% | 296,089 |
| Jun 15, 2026 | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | -1.92% | 38,300 |
| Jun 12, 2026 | 1.52 | 1.60 | 1.52 | 1.56 | 1.56 | -0.64% | 28,000 |
| Jun 11, 2026 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | -2.48% | 4,400 |
| Jun 10, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -2.42% | 102,900 |
| Jun 9, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 16,000 |
| Jun 8, 2026 | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | -0.60% | 65,000 |
| Jun 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 4, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 22,000 |
| Jun 3, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 21,000 |
| Jun 2, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 21,060 |
| Jun 1, 2026 | 1.70 | 1.75 | 1.68 | 1.69 | 1.69 | 0.60% | 97,080 |
| May 29, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -4.00% | 389,600 |
| May 28, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 55,100 |
| May 27, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.67% | 48,040 |
| May 26, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 28,900 |
| May 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5,000 |
| May 21, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 46,000 |
| May 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 10,000 |