G & M Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.335	0.340	0.335	0.340	0.293	20,000
2026-07-23	0.335	0.340	0.335	0.340	0.293	60,000
2026-07-22	0.345	0.345	0.345	0.345	0.297	10,000
2026-07-21	0.340	0.345	0.340	0.345	0.297	230,000
2026-07-20	0.335	0.340	0.335	0.340	0.293	90,000
2026-07-17	0.340	0.340	0.340	0.340	0.293	100,000
2026-07-16	0.340	0.340	0.340	0.340	0.293	0
2026-07-15	0.340	0.340	0.340	0.340	0.293	50,000
2026-07-14	0.340	0.340	0.340	0.340	0.293	0
2026-07-13	0.330	0.340	0.330	0.340	0.293	120,000
2026-07-10	0.340	0.340	0.310	0.335	0.289	1,240,000
2026-07-09	0.345	0.345	0.345	0.345	0.297	20,000
2026-07-08	0.335	0.350	0.335	0.350	0.302	70,000
2026-07-07	0.340	0.340	0.340	0.340	0.293	640,000
2026-07-06	0.335	0.350	0.335	0.350	0.302	530,000
2026-07-03	0.330	0.340	0.330	0.340	0.293	440,000
2026-07-02	0.340	0.345	0.335	0.335	0.289	160,000
2026-06-30	0.330	0.340	0.330	0.330	0.285	110,000
2026-06-29	0.335	0.340	0.335	0.340	0.293	290,000
2026-06-26	0.340	0.345	0.335	0.335	0.289	270,000
2026-06-25	0.335	0.345	0.330	0.335	0.289	1,020,000
2026-06-24	0.355	0.355	0.355	0.355	0.306	10,000
2026-06-23	0.355	0.360	0.315	0.340	0.293	1,370,000
2026-06-22	0.365	0.370	0.335	0.370	0.319	950,000
2026-06-18	0.370	0.370	0.370	0.370	0.319	100,000
2026-06-17	0.365	0.370	0.365	0.370	0.319	40,000
2026-06-16	0.375	0.375	0.375	0.375	0.323	110,000
2026-06-15	0.365	0.380	0.365	0.380	0.328	760,000
2026-06-12	0.365	0.380	0.360	0.370	0.319	480,000
2026-06-11	0.370	0.370	0.370	0.370	0.319	290,000
2026-06-10	0.365	0.375	0.365	0.375	0.323	220,000
2026-06-09	0.365	0.365	0.360	0.360	0.310	940,000
2026-06-08	0.360	0.370	0.360	0.370	0.319	380,000
2026-06-05	0.375	0.375	0.365	0.365	0.315	40,000
2026-06-04	0.375	0.375	0.375	0.375	0.323	80,000
2026-06-03	0.375	0.375	0.375	0.375	0.323	10,000
2026-06-02	0.380	0.380	0.370	0.375	0.323	390,000
2026-06-01	0.380	0.380	0.380	0.380	0.328	10,000
2026-05-29	0.380	0.380	0.380	0.380	0.328	50,000
2026-05-28	0.380	0.385	0.380	0.385	0.332	150,000
2026-05-27	0.380	0.390	0.375	0.390	0.336	230,000
2026-05-26	0.375	0.385	0.375	0.385	0.332	830,000
2026-05-22	0.385	0.385	0.385	0.385	0.332	0
2026-05-21	0.385	0.395	0.385	0.390	0.336	940,000
2026-05-20	0.380	0.385	0.360	0.385	0.332	850,000
2026-05-19	0.390	0.390	0.390	0.390	0.336	60,000
2026-05-18	0.395	0.395	0.390	0.390	0.336	90,000
2026-05-15	0.380	0.395	0.375	0.395	0.341	540,000
2026-05-14	0.385	0.385	0.380	0.385	0.332	240,000
2026-05-13	0.380	0.395	0.380	0.390	0.336	160,000
2026-05-12	0.395	0.400	0.380	0.400	0.345	350,000
2026-05-11	0.390	0.395	0.390	0.395	0.341	190,000
2026-05-08	0.375	0.385	0.370	0.385	0.332	380,000
2026-05-07	0.380	0.380	0.370	0.380	0.328	520,000
2026-05-06	0.380	0.385	0.380	0.385	0.332	120,000
2026-05-05	0.385	0.390	0.380	0.390	0.336	260,000
2026-05-04	0.400	0.400	0.400	0.400	0.345	10,000
2026-04-30	0.400	0.400	0.400	0.400	0.345	60,000
2026-04-29	0.385	0.400	0.385	0.400	0.345	160,000
2026-04-28	0.410	0.410	0.410	0.410	0.353	10,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0600 HKD
2026-01-13	0.0350 HKD
2024-09-10	0.0200 HKD
2024-06-24	0.0200 HKD
2023-09-11	0.0150 HKD
2023-06-19	0.0180 HKD
2022-06-13	0.0110 HKD
2021-09-08	0.0055 HKD
2021-06-24	0.0110 HKD
2020-06-23	0.0140 HKD
2019-06-18	0.0180 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.