Gome Finance Technology Co., Ltd. - 0628.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.25	0.25	0.25	0.25	0.25	348,000
August 15, 2025	0.26	0.25	0.25	0.26	0.25	388,000
August 14, 2025	0.26	0.26	0.26	0.26	0.26	494,000
August 13, 2025	0.28	0.27	0.27	0.28	0.27	1.11M
August 12, 2025	0.27	0.28	0.28	0.28	0.27	580,000
August 11, 2025	0.26	0.27	0.27	0.27	0.26	43,280
August 08, 2025	0.26	0.26	0.26	0.26	0.26	68,000
August 07, 2025	0.26	0.26	0.26	0.27	0.26	176,000
August 06, 2025	0.26	0.26	0.26	0.26	0.26	54,000
August 05, 2025	0.26	0.26	0.26	0.26	0.25	84,000
August 04, 2025	0.26	0.26	0.26	0.26	0.26	2,000
August 01, 2025	0.26	0.26	0.26	0.26	0.26	48,000
July 31, 2025	0.26	0.26	0.26	0.27	0.26	142,000
July 30, 2025	0.27	0.26	0.26	0.27	0.26	77,200
July 29, 2025	0.25	0.27	0.27	0.27	0.25	413,863
July 28, 2025	0.26	0.26	0.26	0.26	0.25	150,029
July 25, 2025	0.26	0.26	0.26	0.27	0.26	1.14M
July 24, 2025	0.26	0.27	0.27	0.27	0.26	118,000
July 23, 2025	0.27	0.26	0.26	0.27	0.26	284,160
July 22, 2025	0.26	0.27	0.27	0.27	0.26	70,000
July 21, 2025	0.25	0.26	0.26	0.27	0.25	144,000
July 18, 2025	0.27	0.27	0.27	0.27	0.26	384,000
July 17, 2025	0.27	0.27	0.27	0.28	0.27	55,440
July 16, 2025	0.27	0.28	0.28	0.29	0.27	254,000
July 15, 2025	0.26	0.27	0.27	0.27	0.26	92,000
July 14, 2025	0.27	0.26	0.26	0.27	0.26	246,000
July 11, 2025	0.27	0.27	0.27	0.28	0.26	294,000
July 10, 2025	0.27	0.28	0.28	0.28	0.27	332,800
July 09, 2025	0.27	0.28	0.28	0.28	0.26	230,000
July 08, 2025	0.27	0.28	0.28	0.28	0.26	222,000
July 07, 2025	0.29	0.28	0.28	0.29	0.27	286,000
July 04, 2025	0.28	0.29	0.29	0.3	0.28	82,000
July 03, 2025	0.3	0.28	0.28	0.3	0.28	48,000
July 02, 2025	0.28	0.28	0.28	0.28	0.28	80,000
June 30, 2025	0.28	0.28	0.28	0.29	0.27	116,000
June 27, 2025	0.31	0.3	0.3	0.31	0.3	48,000
June 26, 2025	0.29	0.29	0.29	0.29	0.29	76,000
June 25, 2025	0.28	0.29	0.29	0.3	0.27	184,400
June 24, 2025	0.3	0.28	0.28	0.3	0.27	70,000
June 23, 2025	0.28	0.28	0.28	0.28	0.28	40,000
June 20, 2025	0.28	0.28	0.28	0.28	0.28	34,000
June 19, 2025	0.28	0.28	0.28	0.28	0.28	6,000
June 18, 2025	0.28	0.27	0.27	0.29	0.27	238,480
June 17, 2025	0.28	0.28	0.28	0.28	0.28	8,000
June 16, 2025	0.29	0.29	0.29	0.3	0.28	198,000
June 13, 2025	0.28	0.28	0.28	0.29	0.28	111,920
June 12, 2025	0.28	0.28	0.28	0.28	0.28	0
June 11, 2025	0.29	0.28	0.28	0.29	0.28	132,160
June 10, 2025	0.3	0.3	0.3	0.3	0.3	8,000
June 09, 2025	0.28	0.3	0.3	0.3	0.28	146,000
June 06, 2025	0.31	0.29	0.29	0.31	0.28	202,000
June 05, 2025	0.29	0.32	0.32	0.32	0.29	236,000
June 04, 2025	0.3	0.3	0.3	0.3	0.3	470,000
June 03, 2025	0.3	0.3	0.3	0.3	0.3	100,000
June 02, 2025	0.3	0.3	0.3	0.3	0.3	210,720
May 30, 2025	0.31	0.3	0.3	0.31	0.3	682,000
May 29, 2025	0.3	0.32	0.32	0.32	0.3	38,000
May 28, 2025	0.3	0.3	0.3	0.3	0.3	70,000
May 27, 2025	0.3	0.3	0.3	0.31	0.3	299,200
May 26, 2025	0.31	0.3	0.3	0.31	0.3	42,000

Gome Finance Technology Co., Ltd. (0628.HK) HKSE