UK markets close in 7 hours 42 minutes

GoFintech Innovation Limited (0290.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.550+0.020 (+3.77%)
As of 03:30PM HKT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.5300.5600.5300.5500.55011,980,400
20 May 20240.5300.5300.5200.5300.53010,070,000
17 May 20240.5100.5300.5100.5300.5301,599,400
16 May 20240.5100.5500.5100.5200.5204,040,000
14 May 20240.5000.5200.4800.5100.5103,400,000
13 May 20240.5300.5300.5000.5000.5003,442,000
10 May 20240.5200.5500.5100.5300.5303,249,000
09 May 20240.5100.5500.5100.5300.5303,320,000
08 May 20240.5100.5700.5000.5200.52042,795,200
07 May 20240.5100.5200.5000.5000.5001,400,000
06 May 20240.5000.5100.4900.4950.495799,800
03 May 20240.4850.5000.4800.4800.480689,600
02 May 20240.5100.5100.4750.4850.4853,240,000
30 Apr 20240.4950.5100.4650.4750.4754,180,400
29 Apr 20240.4700.4900.4650.4900.4901,805,000
26 Apr 20240.4950.4950.4600.4650.4652,842,000
25 Apr 20240.4800.4800.4500.4700.4707,080,000
24 Apr 20240.4650.5100.4250.5000.5006,402,000
23 Apr 20240.4650.4750.4650.4750.4753,200,000
22 Apr 20240.4700.4800.4700.4800.4806,440,000
19 Apr 20240.4550.4700.4500.4700.4701,120,000
18 Apr 20240.4750.4750.4600.4700.4703,670,000
17 Apr 20240.4650.4700.4650.4650.4653,267,200
16 Apr 20240.4700.4700.4550.4550.4553,640,000
15 Apr 20240.4550.4650.4500.4650.4653,280,000
12 Apr 20240.4600.4650.4500.4600.4603,430,000
11 Apr 20240.4650.4800.4550.4550.4553,860,000
10 Apr 20240.4850.4850.4650.4700.4703,744,000
09 Apr 20240.4850.4850.4650.4850.4853,900,000
08 Apr 20240.4800.4900.4750.4750.4754,740,000
05 Apr 20240.4850.4900.4800.4900.4903,684,000
03 Apr 20240.4900.4950.4800.4950.4953,599,200
02 Apr 20240.4900.4950.4700.4950.4953,360,000
28 Mar 20240.4900.5800.3550.4900.49029,053,800
27 Mar 20240.4850.5000.4600.4800.4805,217,952
26 Mar 20240.4050.4750.4050.4700.4705,814,288
25 Mar 20240.3850.4000.3850.4000.4001,520,000
22 Mar 20240.3850.3950.3850.3850.3851,240,000
21 Mar 20240.3900.3900.3750.3800.3801,786,800
20 Mar 20240.3800.4000.3800.3950.3952,741,000
19 Mar 20240.3900.4250.3800.3850.3855,318,400
18 Mar 20240.3850.3950.3600.3950.3953,520,000
15 Mar 20240.3900.4000.3700.3900.3903,604,000
14 Mar 20240.3550.4150.3400.3900.3905,959,000
13 Mar 20240.3650.3650.3500.3600.3601,902,000
12 Mar 20240.3550.3750.3450.3750.3753,290,000
11 Mar 20240.3350.3600.3200.3550.3553,240,000
08 Mar 20240.3350.3750.3250.3600.3603,265,600
07 Mar 20240.3300.3500.3300.3500.3503,400,000
06 Mar 20240.3500.3700.3300.3350.3353,560,000
05 Mar 20240.3600.3950.3600.3750.3753,648,000
04 Mar 20240.3500.3950.3500.3850.3853,628,000
01 Mar 20240.4500.4500.3400.3700.3707,210,000
29 Feb 20240.2550.5400.2550.5000.50014,656,706
28 Feb 20240.2950.3100.2650.2650.2653,160,800
27 Feb 20240.2800.2800.2500.2800.2807,777,000
26 Feb 20240.2270.2600.2200.2550.25510,044,400
23 Feb 20240.2190.2290.2080.2210.2218,751,000
22 Feb 20240.2230.2230.2070.2190.2191,540,000
21 Feb 20240.2290.2290.2020.2150.215760,000
20 Feb 20240.2120.2400.2110.2170.217776,000
19 Feb 20240.1870.2250.1800.2200.2206,135,800
16 Feb 20240.1800.2050.1800.1940.19411,916,800
15 Feb 20240.1940.1960.1810.1880.1884,020,000
14 Feb 20240.1600.2100.1600.1940.1943,787,000
09 Feb 20240.1600.1600.1600.1600.160-
08 Feb 20240.1750.1750.1440.1610.1617,280,000
07 Feb 20240.1900.1930.1740.1810.1813,320,000
06 Feb 20240.1950.1990.1860.1870.1873,725,000
05 Feb 20240.1980.2040.1880.1940.1943,480,000
02 Feb 20240.2250.2550.1770.1900.1903,970,000
01 Feb 20240.3300.3300.2110.2250.2254,607,200
31 Jan 20240.3300.4000.2600.3500.3507,622,000
30 Jan 20240.2470.3100.2240.3100.3107,043,200
29 Jan 20240.1700.2500.1700.2500.2502,159,000
26 Jan 20240.1340.2850.1320.1700.1703,320,000
25 Jan 20240.1320.1340.1300.1340.1341,800,000
24 Jan 20240.1290.1300.1290.1290.1295,675,800
23 Jan 20240.1310.1330.1240.1280.1282,417,800
22 Jan 20240.1300.1350.1210.1230.1237,437,000
19 Jan 20240.1210.1280.1160.1270.1273,283,800
18 Jan 20240.1280.1310.1180.1250.12510,671,200
17 Jan 20240.1960.1960.1100.1210.1218,307,800
16 Jan 20240.1930.2010.1210.1720.17210,109,800
15 Jan 20240.2180.2180.2180.2180.218-
12 Jan 20240.2200.2200.2050.2200.2203,660,200
11 Jan 20240.2160.2220.2050.2170.2173,231,600
10 Jan 20240.2190.2190.2010.2170.2173,317,400
09 Jan 20240.2220.2260.2090.2210.2213,196,000
08 Jan 20240.2280.2280.2200.2220.2223,204,000
05 Jan 20240.2290.2300.2130.2280.2283,256,000
04 Jan 20240.2390.2450.2160.2330.2333,340,800
03 Jan 20240.2400.2500.2280.2390.2393,248,000
02 Jan 20240.3100.3100.2400.2400.2403,674,000
29 Dec 20230.2500.3200.2300.3200.3201,862,000
28 Dec 20230.2500.2900.2300.2490.249716,000
27 Dec 20230.2500.2900.2300.2500.250584,000
22 Dec 20230.2750.2900.2340.2500.2503,408,000
21 Dec 20230.2000.2650.2000.2600.260874,000
20 Dec 20230.1700.2000.1700.1900.1901,141,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...