Gogox Holdings Limited (HKG:2246)
Hong Kong · Delayed Price · Currency is HKD 1.750
-0.020 (-1.13%)
At close: May 28, 2026
Gogox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.84 | 1.87 | 1.84 | 1.84 | 1.84 | - | 85,520 |
| May 18, 2026 | 1.84 | 1.87 | 1.84 | 1.84 | 1.84 | - | 120,060 |
| May 15, 2026 | 1.90 | 1.93 | 1.84 | 1.84 | 1.84 | -2.13% | 38,100 |
| May 14, 2026 | 1.92 | 2.10 | 1.88 | 1.88 | 1.88 | -0.53% | 241,000 |
| May 13, 2026 | 1.81 | 1.91 | 1.81 | 1.89 | 1.89 | 2.16% | 61,240 |
| May 12, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | - | 46,520 |
| May 11, 2026 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | - | 52,000 |
| May 8, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 18,260 |
| May 7, 2026 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 20,000 |
| May 6, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | 61,420 |
| May 5, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 2.75% | 44,000 |
| May 4, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 106,000 |
| Apr 30, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 8,680 |
| Apr 29, 2026 | 1.83 | 1.86 | 1.78 | 1.80 | 1.80 | -1.10% | 33,380 |
| Apr 28, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 139,040 |
| Apr 27, 2026 | 1.89 | 1.89 | 1.80 | 1.81 | 1.81 | -2.16% | 152,640 |
| Apr 24, 2026 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -3.14% | 153,000 |
| Apr 23, 2026 | 1.93 | 2.03 | 1.91 | 1.91 | 1.91 | 1.06% | 390,320 |
| Apr 22, 2026 | 2.01 | 2.01 | 1.85 | 1.89 | 1.89 | -1.05% | 90,000 |
| Apr 21, 2026 | 1.81 | 1.95 | 1.79 | 1.91 | 1.91 | 3.80% | 361,780 |
| Apr 20, 2026 | 1.97 | 1.97 | 1.84 | 1.84 | 1.84 | -6.60% | 228,000 |
| Apr 17, 2026 | 1.84 | 2.00 | 1.84 | 1.97 | 1.97 | 6.49% | 660,240 |
| Apr 16, 2026 | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | -5.61% | 746,160 |
| Apr 15, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 28,000 |
| Apr 14, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | -1.98% | 17,620 |
| Apr 13, 2026 | 1.95 | 1.95 | 1.94 | 2.02 | 2.02 | -1.46% | 42,800 |
| Apr 10, 2026 | 1.97 | 2.10 | 1.97 | 2.05 | 2.05 | 4.06% | 500,000 |
| Apr 9, 2026 | 2.01 | 2.02 | 1.90 | 1.97 | 1.97 | -1.99% | 466,000 |
| Apr 8, 2026 | 1.98 | 2.06 | 1.98 | 2.01 | 2.01 | 4.69% | 294,000 |
| Apr 2, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 316,080 |
| Apr 1, 2026 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | - | 26,000 |
| Mar 31, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 72,000 |
| Mar 30, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 114,000 |
| Mar 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 26, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -2.50% | 534,000 |
| Mar 25, 2026 | 2.04 | 2.06 | 1.93 | 2.00 | 2.00 | -5.66% | 560,000 |
| Mar 24, 2026 | 2.09 | 2.13 | 1.99 | 2.12 | 2.12 | 7.07% | 480,900 |
| Mar 23, 2026 | 2.00 | 2.00 | 1.94 | 1.98 | 1.98 | -1.98% | 332,900 |
| Mar 20, 2026 | 2.03 | 2.08 | 2.01 | 2.02 | 2.02 | -2.42% | 110,000 |
| Mar 19, 2026 | 2.12 | 2.15 | 2.07 | 2.07 | 2.07 | - | 197,000 |
| Mar 18, 2026 | 2.06 | 2.09 | 2.03 | 2.07 | 2.07 | -2.36% | 423,960 |
| Mar 17, 2026 | 2.07 | 2.12 | 2.07 | 2.12 | 2.12 | 0.47% | 10,020 |
| Mar 16, 2026 | 2.11 | 2.19 | 2.06 | 2.11 | 2.11 | 0.48% | 323,000 |
| Mar 13, 2026 | 2.07 | 2.13 | 2.02 | 2.10 | 2.10 | -1.41% | 262,000 |