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

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
22 Jun 20180.8600.8600.8600.8600.860-
21 Jun 20180.8600.8600.8600.8600.860-
20 Jun 20180.8600.8600.8600.8600.860-
19 Jun 20180.8300.8700.8200.8600.86094,000
15 Jun 20180.8300.8900.8300.8800.88055,680
14 Jun 20180.9100.9100.9100.9100.910-
13 Jun 20180.9100.9100.9100.9100.910-
12 Jun 20180.9100.9100.9100.9100.910-
11 Jun 20180.9100.9100.9100.9100.910-
08 Jun 20180.9100.9100.9100.9100.910-
07 Jun 20180.9100.9100.9100.9100.910-
06 Jun 20180.9100.9100.9100.9100.910-
05 Jun 20180.8700.9100.8700.9100.91042,000
04 Jun 20180.8800.8700.8700.8700.87013,600
01 Jun 20180.8300.8900.8300.8900.89034,000
31 May 20180.8700.8700.8700.8700.870-
30 May 20180.8700.8700.8700.8700.870-
29 May 20180.8700.8700.8700.8700.870-
28 May 20180.8500.8700.8500.8700.87062,000
25 May 20180.8800.8900.8700.8700.870244,000
24 May 20180.8700.8900.8600.8800.880190,000
23 May 20180.8900.8900.8000.8700.870614,800
21 May 20180.9000.9000.9000.9000.900-
18 May 20180.8800.8800.8800.9000.90030,000
17 May 20180.8700.9000.8700.9000.900602,400
16 May 20180.8700.9000.8700.9000.900102,000
15 May 20180.9000.9000.8900.9000.90040,000
14 May 20180.9000.9000.9000.9000.900108,000
11 May 20180.9200.9200.9200.9200.920-
10 May 20180.9300.9300.9300.9300.930-
09 May 20180.8800.9100.8800.9100.9106,800
08 May 20180.8800.8900.8700.8900.89084,000
07 May 20180.9000.9300.8800.9300.93022,000
04 May 20180.9200.9200.9200.9200.920-
03 May 20180.9100.9300.8600.9200.920532,000
02 May 20180.8900.9000.8700.9000.900424,882
30 Apr 20180.8900.9100.8900.9100.91070,000
27 Apr 20180.9100.9300.8700.9000.900662,000
26 Apr 20180.8300.9500.8300.9100.910596,000
25 Apr 20180.8700.9000.8700.9000.90062,414
24 Apr 20180.8500.9000.8400.9000.900104,165
23 Apr 20180.8800.8800.8800.8800.880-
20 Apr 20180.8900.8900.8900.8900.89078,000
19 Apr 20180.8700.9000.8600.9000.90082,000
18 Apr 20180.8500.8800.8500.8700.87042,000
17 Apr 20180.9100.9100.8100.8900.89076,000
16 Apr 20180.8900.8900.8900.8900.890-
13 Apr 20180.8800.8800.8800.8800.880-
12 Apr 20180.8800.8800.8800.8800.880-
11 Apr 20180.9000.9000.9000.9000.90030,000
10 Apr 20180.8800.9100.8800.9100.910206,000
09 Apr 20180.8900.9100.8800.9100.910128,000
06 Apr 20180.9100.9100.8900.9100.91036,000
04 Apr 20180.9100.9100.8900.8900.890182,000
03 Apr 20180.9100.9100.9000.9000.900398,000
29 Mar 20180.9100.9100.9100.9100.910-
28 Mar 20180.9200.9300.9200.9300.93040,000
27 Mar 20180.9200.9200.9200.9200.920-
26 Mar 20180.9100.9300.9000.9300.930128,000
23 Mar 20180.9000.9300.9000.9300.93030,000
22 Mar 20180.9100.9400.9100.9400.940182,800
21 Mar 20180.9300.9300.9000.9000.900582,000
20 Mar 20180.9100.9400.9100.9200.920540,414
19 Mar 20180.9300.9300.9100.9100.910236,000
16 Mar 20180.9500.9500.9500.9500.950-
15 Mar 20180.9200.9600.9200.9400.94072,400
14 Mar 20180.9801.0000.9700.9800.980168,000
13 Mar 20181.0201.0200.9400.9800.980816,000
12 Mar 20181.0201.0201.0201.0201.020106,000
09 Mar 20181.0201.0301.0101.0301.030202,400
08 Mar 20181.0301.0301.0001.0101.010358,414
07 Mar 20180.9901.0200.9801.0001.000108,000
06 Mar 20180.9801.0900.9800.9900.9902,384,160
05 Mar 20180.9500.9500.9500.9500.950-
02 Mar 20180.9200.9700.9200.9700.970368,000
01 Mar 20180.9300.9300.9300.9300.93044,000
28 Feb 20180.9200.9700.9000.9400.940136,000
27 Feb 20180.9700.9700.9200.9200.920304,000
26 Feb 20180.9200.9500.9200.9500.95056,240
23 Feb 20180.9400.9400.9400.9400.940-
22 Feb 20180.9400.9400.9400.9400.940-
21 Feb 20180.9400.9400.9400.9400.940-
20 Feb 20180.9200.9400.9200.9400.94016,960
15 Feb 20180.9400.9400.9400.9400.940-
14 Feb 20180.9100.9500.9000.9400.940308,000
13 Feb 20180.8900.8900.8900.8900.890-
12 Feb 20180.8800.8800.8800.8800.8808,000
09 Feb 20180.9200.9200.8600.8600.860418,820
08 Feb 20180.9300.9300.9300.9300.9308,000
07 Feb 20180.9500.9600.9200.9300.930209,492
06 Feb 20180.9500.9500.9500.9500.950-
05 Feb 20180.9901.0000.9801.0001.000118,400
02 Feb 20181.0001.0001.0001.0001.00026,000
01 Feb 20181.0101.0101.0001.0001.000446,000
31 Jan 20180.9801.0200.9801.0201.020236,240
30 Jan 20181.0501.0501.0001.0001.000602,000
29 Jan 20181.0101.0901.0101.0501.0501,444,160
26 Jan 20181.0001.0000.9800.9900.990267,520
25 Jan 20180.9701.0100.9701.0101.010226,419
24 Jan 20180.9701.0300.9601.0001.000231,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...