0628.HK - Gome Finance Technology Co., Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20180.931.090.931.031.033,869,600
17 Jan 20180.870.930.870.930.93412,640
16 Jan 20180.880.890.870.890.89177,080
15 Jan 20180.880.880.880.880.88-
12 Jan 20180.880.880.860.880.88364,000
11 Jan 20180.860.890.840.890.89208,000
10 Jan 20180.860.860.860.860.8658,080
09 Jan 20180.840.870.840.870.87150,000
08 Jan 20180.850.870.850.870.8744,480
05 Jan 20180.860.900.840.890.89319,092
04 Jan 20180.870.870.840.860.86510,171
03 Jan 20180.850.880.850.870.8752,160
02 Jan 20180.900.900.820.850.851,092,000
29 Dec 20170.910.910.890.900.9089,285
28 Dec 20170.880.880.880.890.8970,080
27 Dec 20170.880.890.880.890.8910,240
22 Dec 20170.860.890.860.880.88136,000
21 Dec 20170.850.860.830.860.86252,000
20 Dec 20170.870.900.900.900.90120,000
19 Dec 20170.870.890.870.890.8958,000
18 Dec 20170.850.850.850.870.8770,000
15 Dec 20170.900.900.810.880.88728,091
14 Dec 20170.900.900.890.900.90158,000
13 Dec 20170.890.920.870.920.92971,840
12 Dec 20170.930.930.890.930.93278,000
11 Dec 20170.890.940.890.930.9334,000
08 Dec 20170.930.960.930.950.9594,000
07 Dec 20170.930.930.880.930.93174,000
06 Dec 20170.910.910.910.910.91-
05 Dec 20170.930.940.920.920.9272,000
04 Dec 20170.940.940.940.940.94-
01 Dec 20170.950.950.940.940.94134,000
30 Nov 20170.950.950.950.950.95-
29 Nov 20170.950.960.940.950.9594,248
28 Nov 20170.940.940.940.940.9434,000
27 Nov 20170.960.960.940.940.9462,000
24 Nov 20170.950.950.940.940.94110,000
23 Nov 20170.940.970.930.960.96156,165
22 Nov 20170.950.980.950.970.97175,600
21 Nov 20170.980.980.930.950.951,728,278
20 Nov 20171.051.050.960.980.98212,000
17 Nov 20171.001.031.001.001.00306,000
16 Nov 20171.031.031.031.031.03-
15 Nov 20171.041.041.041.031.032,000
14 Nov 20171.021.030.991.001.00800,080
13 Nov 20171.051.061.011.031.03592,000
10 Nov 20171.031.041.021.021.02262,000
09 Nov 20171.081.091.001.041.041,528,480
08 Nov 20171.111.121.051.081.08378,960
07 Nov 20171.111.141.101.111.11193,600
06 Nov 20171.151.181.111.141.141,131,760
03 Nov 20171.091.171.071.131.13727,600
02 Nov 20171.131.131.091.091.09132,000
01 Nov 20171.101.131.101.131.13125,920
31 Oct 20171.101.101.091.091.09384,000
30 Oct 20171.081.141.071.091.09495,710
27 Oct 20171.081.121.051.081.08531,892
26 Oct 20171.131.131.071.111.11522,000
25 Oct 20171.021.141.021.131.132,168,230
24 Oct 20171.051.061.011.021.02722,811
23 Oct 20171.031.061.031.051.05452,000
20 Oct 20171.001.061.001.021.02620,392
19 Oct 20171.041.051.001.001.00678,000
18 Oct 20171.151.181.051.051.052,738,808
17 Oct 20170.961.200.951.101.108,156,090
16 Oct 20170.930.960.930.960.96806,400
13 Oct 20170.930.930.920.930.9322,240
12 Oct 20170.930.930.910.920.9240,020
11 Oct 20170.920.930.850.930.93316,000
10 Oct 20170.930.940.930.940.945,600
09 Oct 20170.930.940.920.940.94306,000
06 Oct 20170.940.940.930.940.9412,000
04 Oct 20170.930.940.930.940.946,420
03 Oct 20170.940.940.940.940.9462,000
29 Sep 20170.930.940.910.940.94272,160
28 Sep 20170.940.940.920.920.92188,000
27 Sep 20170.930.940.930.940.9442,160
26 Sep 20170.930.940.920.940.94132,000
25 Sep 20170.950.950.920.940.94408,000
22 Sep 20170.950.960.930.950.954,282,000
21 Sep 20170.930.980.930.980.982,706,000
20 Sep 20170.940.970.940.950.95444,080
19 Sep 20170.950.960.950.960.963,792,000
18 Sep 20170.960.970.940.950.9511,390,480
15 Sep 20170.970.970.900.960.96633,682
14 Sep 20170.940.990.930.990.99450,000
13 Sep 20170.960.960.960.960.96-
12 Sep 20170.960.960.940.960.9636,000
11 Sep 20170.970.970.970.970.97-
08 Sep 20170.970.970.950.970.97184,165
07 Sep 20170.971.000.970.990.9990,000
06 Sep 20170.961.000.960.990.991,012,000
05 Sep 20170.970.970.970.970.974,480
04 Sep 20170.960.970.920.970.97300,000
01 Sep 20170.950.950.910.940.94248,800
31 Aug 20170.950.950.950.950.95-
30 Aug 20170.920.950.900.950.9558,000
29 Aug 20170.940.940.900.940.94140,000
28 Aug 20170.960.970.940.960.9638,400
25 Aug 20170.980.980.950.960.96272,160
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...