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

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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-
18 Jul 20180.8400.8400.8400.8400.840-
17 Jul 20180.8000.8000.8000.8400.8408,000
16 Jul 20180.8500.8500.8500.8500.8502,000
13 Jul 20180.8100.8100.8100.8100.810-
12 Jul 20180.8000.8600.8000.8600.86034,000
11 Jul 20180.8000.8000.8000.8000.800-
10 Jul 20180.8000.8500.8000.8000.8005,600
09 Jul 20180.8500.8500.8500.8500.850-
06 Jul 20180.8000.8200.7900.8200.820348,000
05 Jul 20180.7800.8000.7800.8000.80040,000
04 Jul 20180.8000.8300.8000.8200.82032,000
03 Jul 20180.8200.8200.8200.8200.820-
29 Jun 20180.8200.8200.8200.8200.820-
28 Jun 20180.8000.8200.7600.8200.820161,602
27 Jun 20180.8000.8600.8000.8200.820106,960
26 Jun 20180.8300.8300.8100.8300.830290,000
25 Jun 20180.8300.8600.8300.8600.860102,080
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...