Skip to main content
Gogox Holdings Limited (HKG:2246)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.800
-0.020 (-1.10%)
At close: Apr 29, 2026

Gogox Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.831.861.781.801.80-1.10%33,380
Apr 28, 20261.811.821.801.821.820.55%139,040
Apr 27, 20261.891.891.801.811.81-2.16%152,640
Apr 24, 20261.921.921.851.851.85-3.14%153,000
Apr 23, 20261.932.031.911.911.911.06%390,320
Apr 22, 20262.012.011.851.891.89-1.05%90,000
Apr 21, 20261.811.951.791.911.913.80%361,780
Apr 20, 20261.971.971.841.841.84-6.60%228,000
Apr 17, 20261.842.001.841.971.976.49%660,240
Apr 16, 20261.961.961.831.851.85-5.61%746,160
Apr 15, 20262.002.001.961.961.96-1.01%28,000
Apr 14, 20261.951.981.951.981.98-1.98%17,620
Apr 13, 20261.951.951.942.022.02-1.46%42,800
Apr 10, 20261.972.101.972.052.054.06%500,000
Apr 9, 20262.012.021.901.971.97-1.99%466,000
Apr 8, 20261.982.061.982.012.014.69%294,000
Apr 2, 20261.921.941.921.921.92-1.03%316,080
Apr 1, 20261.941.951.921.941.94-26,000
Mar 31, 20261.941.941.931.941.94-72,000
Mar 30, 20261.961.961.941.941.94-0.51%114,000
Mar 27, 20261.951.951.951.951.95--
Mar 26, 20262.022.021.951.951.95-2.50%534,000
Mar 25, 20262.042.061.932.002.00-5.66%560,000
Mar 24, 20262.092.131.992.122.127.07%480,900
Mar 23, 20262.002.001.941.981.98-1.98%332,900
Mar 20, 20262.032.082.012.022.02-2.42%110,000
Mar 19, 20262.122.152.072.072.07-197,000
Mar 18, 20262.062.092.032.072.07-2.36%423,960
Mar 17, 20262.072.122.072.122.120.47%10,020
Mar 16, 20262.112.192.062.112.110.48%323,000
Mar 13, 20262.072.132.022.102.10-1.41%262,000
Mar 12, 20262.152.172.132.132.130.95%77,760
Mar 11, 20262.072.112.072.112.110.48%51,900
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