Gogox Holdings Limited (HKG:2246)
Hong Kong · Delayed Price · Currency is HKD 0.9600
-0.0200 (-2.04%)
Nov 12, 2026, 11:30 AM HKT
Gogox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -2.04% | 48,880 |
| Nov 11, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.49% | 44,860 |
| Nov 10, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | -1.47% | 76,000 |
| Nov 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 10,880 |
| Nov 6, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | - | 43,000 |
| Nov 5, 2026 | 1.05 | 1.09 | 1.01 | 1.02 | 1.02 | -2.39% | 30,000 |
| Nov 4, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | -0.48% | 54,000 |
| Nov 3, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 4,000 |
| Nov 2, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 24,000 |
| Oct 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 21,000 |
| Oct 29, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -6.42% | 72,000 |
| Oct 28, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -7.63% | 67,350 |
| Oct 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.07% | - |
| Oct 26, 2026 | 1.11 | 1.22 | 1.10 | 1.21 | 1.21 | 6.64% | 47,089 |
| Oct 23, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | - | 36,000 |
| Oct 22, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 78,020 |
| Oct 21, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.32% | 70,000 |
| Oct 20, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | 1.34% | 76,700 |
| Oct 16, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 38,000 |
| Oct 15, 2026 | 1.16 | 1.17 | 1.07 | 1.15 | 1.15 | 0.88% | 22,000 |
| Oct 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 22,060 |
| Oct 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 2,000 |
| Oct 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | - |
| Oct 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 4,000 |
| Oct 8, 2026 | 1.18 | 1.18 | 1.18 | 1.15 | 1.15 | 0.88% | 2,000 |
| Oct 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | 2,200 |
| Oct 6, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 10.19% | 333,220 |
| Oct 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| 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 |