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

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
10 Dec 20180.6000.6000.6000.6000.6002,000
07 Dec 20180.6000.6000.6000.6000.600-
06 Dec 20180.6000.6000.6000.6000.60030,000
05 Dec 20180.6200.6200.6200.6200.6204,000
04 Dec 20180.6500.6500.6500.6500.650-
03 Dec 20180.6100.6500.6100.6500.650172,160
30 Nov 20180.6100.6100.6100.6100.610-
29 Nov 20180.6400.6500.6000.6100.610129,600
28 Nov 20180.6000.6200.6000.6200.62035,040
27 Nov 20180.6200.6300.6100.6200.62071,200
26 Nov 20180.6300.6300.6100.6100.610112,000
23 Nov 20180.6000.6000.5800.5800.580790,000
22 Nov 20180.6000.6100.6000.6100.61013,840
21 Nov 20180.6300.6400.6000.6100.610304,000
20 Nov 20180.5900.6500.5900.6100.610402,240
19 Nov 20180.6500.6500.5600.5800.580680,000
16 Nov 20180.6500.7100.6500.7000.700126,000
15 Nov 20180.6500.6500.6500.6500.650-
14 Nov 20180.6500.6500.6500.6500.650-
13 Nov 20180.6500.6600.6400.6500.650516,000
12 Nov 20180.6400.6400.6000.6300.63016,000
09 Nov 20180.6500.6500.6500.6500.650-
08 Nov 20180.6200.6900.6200.6500.65014,000
07 Nov 20180.6600.6600.6600.6600.660-
06 Nov 20180.6600.6600.6600.6600.66080,000
05 Nov 20180.6200.6700.6200.6700.67052,000
02 Nov 20180.6900.7000.6800.6800.6801,607,760
01 Nov 20180.7000.7000.6900.6900.69066,000
31 Oct 20180.7000.7000.7000.7000.7002,080
30 Oct 20180.7000.7000.7000.7000.70042,080
29 Oct 20180.7000.7000.7000.7000.700-
26 Oct 20180.7400.7400.7000.7000.70052,800
25 Oct 20180.7400.7400.7200.7200.72058,000
24 Oct 20180.7700.7700.7700.7700.770-
23 Oct 20180.7600.7700.7100.7700.77030,000
22 Oct 20180.8000.8000.6900.6900.69046,000
19 Oct 20180.7100.7600.6700.7500.75024,000
18 Oct 20180.7700.7700.6900.7200.72030,000
16 Oct 20180.7600.7600.7600.7600.760-
15 Oct 20180.7900.8000.7100.7100.710144,000
12 Oct 20180.7500.7700.7500.7700.77042,000
11 Oct 20180.8100.8100.7300.7700.770128,000
10 Oct 20180.8300.8300.8300.8300.830-
09 Oct 20180.8100.8300.8000.8300.83022,400
08 Oct 20180.8100.8600.8000.8500.850436,000
05 Oct 20180.7800.8200.7600.8000.800142,000
04 Oct 20180.8300.8500.7600.8500.85034,480
03 Oct 20180.8500.8500.8500.8500.850-
02 Oct 20180.8800.8800.8800.8800.880-
28 Sep 20180.8400.8800.8200.8800.880374,000
27 Sep 20180.9100.9100.8800.8800.88062,000
26 Sep 20180.9500.9500.9100.9100.91084,000
24 Sep 20180.9100.9100.9100.9100.91014,000
21 Sep 20180.9600.9600.9600.9600.96012,000
20 Sep 20180.9200.9800.9000.9800.980590,002
19 Sep 20180.9500.9500.9500.9500.950-
18 Sep 20180.9400.9900.9400.9500.950420,000
17 Sep 20180.9600.9600.9600.9600.960-
14 Sep 20180.9000.9700.9000.9700.97052,000
13 Sep 20180.9700.9700.9700.9700.970-
12 Sep 20180.9600.9800.9500.9800.980160,000
11 Sep 20180.9800.9800.9800.9800.980-
10 Sep 20180.9801.0000.9800.9900.990130,800
07 Sep 20180.9500.9500.9500.9500.950-
06 Sep 20180.9400.9400.9400.9400.940-
05 Sep 20180.9701.0000.9400.9600.960146,000
04 Sep 20180.9500.9700.9300.9500.950312,000
03 Sep 20180.9000.9500.8800.9300.930310,000
31 Aug 20180.8900.8900.8900.8900.890-
30 Aug 20180.8900.8900.8900.8900.890-
29 Aug 20180.8500.9000.8500.8600.86056,160
28 Aug 20180.8500.9000.8500.8500.850300,000
27 Aug 20180.8200.8300.8000.8000.800190,000
24 Aug 20180.7800.7800.7800.7800.780-
23 Aug 20180.7800.7800.7800.7800.780-
22 Aug 20180.7500.8000.7500.7800.78037,658
21 Aug 20180.8000.8000.8000.8000.800-
20 Aug 20180.8000.8000.8000.8000.800-
17 Aug 20180.8000.8000.8000.8000.800-
16 Aug 20180.8000.8000.8000.8000.800-
15 Aug 20180.8000.8000.7800.8000.800560,000
14 Aug 20180.8000.8300.8000.8000.800352,165
13 Aug 20180.8000.8000.8000.8000.800-
10 Aug 20180.8000.8000.8000.8000.800-
09 Aug 20180.8000.8000.8000.8000.800-
08 Aug 20180.7400.8000.7000.8000.80041,200
07 Aug 20180.8000.8000.8000.8000.80090,000
06 Aug 20180.7900.8400.7800.8300.830182,082
03 Aug 20180.8200.8200.8000.8000.800352,240
02 Aug 20180.8000.8200.8000.8200.82060,000
01 Aug 20180.8100.8300.8100.8300.830120,000
31 Jul 20180.8100.8100.8100.8100.810-
30 Jul 20180.8100.8100.8100.8100.810-
27 Jul 20180.7900.8300.7900.8100.810922,082
26 Jul 20180.8500.8500.8500.8500.850-
25 Jul 20180.8500.8500.8500.8500.850-
24 Jul 20180.8500.8500.8500.8500.850-
23 Jul 20180.8600.8600.8000.8500.85080,000
20 Jul 20180.8400.8400.8400.8400.840-
19 Jul 20180.8400.8400.8400.8400.840-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...