Gogox Holdings Limited (HKG:2246)
Hong Kong · Delayed Price · Currency is HKD 1.130
-0.070 (-5.83%)
At close: Sep 2, 2026
Gogox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |