Skip to main content
Gogox Holdings Limited (HKG:2246)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.100
-0.010 (-0.47%)
At close: Mar 10, 2026

Gogox Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.112.112.102.102.10-0.47%48,000
Mar 9, 20262.122.122.102.112.110.48%146,700
Mar 6, 20262.012.112.012.102.10-0.94%137,000
Mar 5, 20262.122.122.122.122.12--
Mar 4, 20262.012.122.002.122.125.47%187,200
Mar 3, 20262.042.042.012.012.01-2.90%175,520
Mar 2, 20262.262.262.042.072.07-3.72%244,400
Feb 27, 20262.082.162.082.152.153.37%104,020
Feb 26, 20262.092.112.082.082.08-2.80%78,000
Feb 25, 20262.132.162.102.142.140.47%54,000
Feb 24, 20262.172.342.092.132.13-3.62%61,300
Feb 23, 20262.212.212.212.212.21-0.45%10,200
Feb 20, 20262.172.272.172.222.222.30%84,060
Feb 16, 20262.172.172.172.172.17--
Feb 13, 20262.072.142.072.172.17-64,200
Feb 12, 20262.112.172.112.172.17-12,000
Feb 11, 20262.162.252.152.172.17-50,040
Feb 10, 20262.112.172.102.172.17-0.46%12,000
Feb 9, 20262.222.222.122.182.18-1.80%8,000
Feb 6, 20262.132.242.132.222.222.30%116,420
Feb 5, 20262.352.352.112.172.171.40%98,200
Feb 4, 20262.082.152.052.142.14-1.38%110,000
Feb 3, 20262.162.192.162.172.170.46%28,000
Feb 2, 20262.412.412.152.162.161.41%320,000
Jan 30, 20262.192.242.132.132.13-1.39%90,500
Jan 29, 20262.272.282.092.162.16-5.68%840,000
Jan 28, 20262.422.422.292.292.29-5.37%42,040
Jan 27, 20262.472.472.342.422.425.22%123,000
Jan 26, 20262.292.492.292.302.302.22%285,800
Jan 23, 20262.152.252.152.252.25-184,500
Jan 22, 20262.282.302.252.252.25-1.32%54,000
Jan 21, 20262.232.282.142.282.282.24%139,360
Jan 20, 20262.082.232.082.232.236.70%58,120
Jan 19, 20262.142.222.092.092.09-2.34%166,000
Jan 16, 20262.142.152.052.142.14-190,000
Jan 15, 20262.152.192.132.142.14-2.73%20,000
Jan 14, 20262.162.202.162.202.20-0.90%45,240
Jan 13, 20262.242.242.162.222.224.72%242,320
Jan 12, 20262.032.122.032.122.125.47%83,140
Jan 9, 20262.022.022.012.012.01-18,000
Jan 8, 20262.022.032.002.012.01-1.47%88,040
Jan 7, 20262.042.112.012.042.04-1.92%119,900
Jan 6, 20262.102.102.002.082.08-0.95%311,500
Jan 5, 20262.092.102.082.102.10-2.33%189,020
Jan 2, 20262.292.312.102.152.15-0.92%267,220
Dec 31, 20252.202.202.032.172.17-1.36%315,660
Dec 30, 20252.242.282.202.202.20-1.35%67,520
Dec 29, 20252.372.372.232.232.23-3.04%171,040
Dec 24, 20252.172.302.112.302.304.07%162,000
Dec 23, 20252.262.262.202.212.21-3.07%40,000
Dec 22, 20252.252.302.252.282.28-2.98%31,100
Dec 19, 20252.332.352.242.352.350.86%152,620
Dec 18, 20252.342.392.152.332.334.48%304,420
Dec 17, 20252.262.302.172.232.23-0.89%228,900
Dec 16, 20252.272.272.182.252.25-4.26%84,660
Dec 15, 20252.102.352.082.352.352.62%321,000
Dec 12, 20252.442.472.272.292.29-4.18%236,680
Dec 11, 20252.392.452.362.392.39-0.42%154,080
Dec 10, 20252.382.422.382.402.400.84%44,500
Dec 9, 20252.402.402.382.382.38-4.03%26,000
Dec 8, 20252.652.672.352.482.48-0.80%204,000
Dec 5, 20252.532.532.492.502.502.04%53,000
Dec 4, 20252.392.452.362.452.451.24%93,320
Dec 3, 20252.462.472.382.422.42-2.02%146,800
Dec 2, 20252.512.512.472.472.47-1.59%17,350
Dec 1, 20252.662.662.502.512.51-3.83%38,000
Nov 28, 20252.662.672.662.612.613.16%54,840
Nov 27, 20252.532.532.532.532.530.40%-
Nov 26, 20252.472.522.402.522.52-75,640
Nov 25, 20252.682.682.522.522.52-42,500
Nov 24, 20252.732.732.522.522.522.02%20,340
Nov 21, 20252.452.502.382.472.47-1.20%60,240
Nov 20, 20252.752.762.502.502.500.81%217,820
Nov 19, 20252.412.522.402.482.481.64%138,000
Nov 18, 20252.482.492.432.442.44-2.40%310,240
Nov 17, 20252.542.542.502.502.50-3.47%83,980
Nov 14, 20252.622.622.502.592.59-1.15%300,440
Nov 13, 20252.642.642.622.622.62-1.13%19,000
Nov 12, 20252.712.712.622.652.65-2.21%35,300
Nov 11, 20252.722.722.702.712.71-0.37%210,000
Nov 10, 20252.642.732.642.722.722.64%102,860
Nov 7, 20252.592.652.562.652.651.92%238,140
Nov 6, 20252.662.662.592.602.60-2.62%121,360
Nov 5, 20252.712.712.662.672.67-1.48%94,700
Nov 4, 20252.912.912.652.712.71-6.87%506,920
Nov 3, 20253.093.092.912.912.91-2.68%324,960
Oct 31, 20253.003.103.002.992.99-0.33%55,740
Oct 30, 20253.083.082.983.003.00-2.60%92,140
Oct 28, 20253.123.143.023.083.08-1.28%78,000
Oct 27, 20253.303.303.103.123.12-5.17%608,500
Oct 24, 20253.483.583.283.293.29-2.95%451,180
Oct 23, 20253.483.483.393.393.39-2.87%191,000
Oct 22, 20253.503.523.403.493.49-2.79%247,565
Oct 21, 20253.643.643.593.593.59-2.45%16,000
Oct 20, 20253.683.683.603.683.682.79%180,160
Oct 17, 20253.493.583.483.583.580.85%120,640
Oct 16, 20253.593.603.503.553.55-1.11%95,000
Oct 15, 20253.623.623.563.593.59-0.55%88,900
Oct 14, 20253.673.673.613.613.61-1.37%67,000
Oct 13, 20253.703.703.623.663.66-1.61%174,180