G & M Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.400	0.410	0.400	0.410	0.353	320,000
2026-04-24	0.415	0.415	0.390	0.400	0.345	390,000
2026-04-23	0.395	0.410	0.390	0.410	0.353	220,000
2026-04-22	0.375	0.420	0.375	0.420	0.362	2,630,000
2026-04-21	0.385	0.400	0.385	0.400	0.345	850,000
2026-04-20	0.385	0.390	0.375	0.390	0.336	290,000
2026-04-17	0.390	0.410	0.380	0.385	0.332	3,180,000
2026-04-16	0.380	0.395	0.380	0.390	0.336	520,000
2026-04-15	0.375	0.375	0.375	0.375	0.323	210,000
2026-04-14	0.385	0.385	0.365	0.375	0.323	590,000
2026-04-13	0.375	0.385	0.375	0.385	0.332	360,000
2026-04-10	0.380	0.380	0.375	0.380	0.328	580,000
2026-04-09	0.380	0.400	0.380	0.395	0.341	380,000
2026-04-08	0.385	0.395	0.385	0.390	0.336	480,000
2026-04-02	0.370	0.395	0.370	0.385	0.332	460,000
2026-04-01	0.400	0.400	0.380	0.390	0.336	130,000
2026-03-31	0.385	0.410	0.380	0.400	0.345	610,000
2026-03-30	0.375	0.410	0.365	0.405	0.349	1,220,000
2026-03-27	0.390	0.410	0.370	0.370	0.319	3,700,000
2026-03-26	0.395	0.395	0.390	0.390	0.336	250,000
2026-03-25	0.385	0.390	0.385	0.390	0.336	40,000
2026-03-24	0.380	0.380	0.375	0.375	0.323	330,000
2026-03-23	0.390	0.390	0.370	0.375	0.323	510,000
2026-03-20	0.400	0.400	0.380	0.390	0.336	160,000
2026-03-19	0.390	0.395	0.385	0.395	0.341	480,000
2026-03-18	0.400	0.400	0.390	0.390	0.336	980,000
2026-03-17	0.385	0.385	0.385	0.385	0.332	340,000
2026-03-16	0.400	0.400	0.380	0.385	0.332	260,000
2026-03-13	0.400	0.400	0.380	0.380	0.328	240,000
2026-03-12	0.370	0.400	0.370	0.400	0.345	680,000
2026-03-11	0.385	0.385	0.380	0.380	0.328	80,000
2026-03-10	0.385	0.385	0.385	0.385	0.332	100,000
2026-03-09	0.375	0.385	0.370	0.385	0.332	150,000
2026-03-06	0.375	0.385	0.375	0.380	0.328	430,000
2026-03-05	0.375	0.375	0.365	0.370	0.319	330,000
2026-03-04	0.380	0.380	0.370	0.375	0.323	300,000
2026-03-03	0.390	0.390	0.375	0.380	0.328	610,000
2026-03-02	0.415	0.415	0.390	0.400	0.345	540,000
2026-02-27	0.405	0.425	0.385	0.415	0.358	1,200,000
2026-02-26	0.415	0.415	0.390	0.410	0.353	800,000
2026-02-25	0.415	0.425	0.395	0.425	0.366	1,400,000
2026-02-24	0.415	0.455	0.415	0.425	0.366	2,500,000
2026-02-23	0.390	0.445	0.380	0.425	0.366	7,700,000
2026-02-20	0.385	0.390	0.380	0.385	0.332	1,670,000
2026-02-16	0.370	0.390	0.370	0.375	0.323	270,000
2026-02-13	0.370	0.380	0.370	0.380	0.328	1,000,000
2026-02-12	0.360	0.375	0.360	0.370	0.319	120,000
2026-02-11	0.365	0.365	0.360	0.360	0.310	690,000
2026-02-10	0.370	0.370	0.360	0.370	0.319	1,430,000
2026-02-09	0.365	0.400	0.360	0.370	0.319	2,310,000
2026-02-06	0.360	0.360	0.350	0.360	0.310	590,000
2026-02-05	0.320	0.360	0.320	0.360	0.310	18,370,000
2026-02-04	0.325	0.325	0.320	0.325	0.280	140,000
2026-02-03	0.335	0.335	0.310	0.330	0.285	1,060,000
2026-02-02	0.345	0.345	0.340	0.340	0.293	250,000
2026-01-30	0.340	0.350	0.340	0.345	0.297	200,000
2026-01-29	0.350	0.360	0.330	0.345	0.297	400,000
2026-01-28	0.330	0.340	0.330	0.340	0.293	320,000
2026-01-27	0.355	0.355	0.330	0.330	0.285	470,000
2026-01-26	0.340	0.340	0.335	0.335	0.289	280,000

← NewerPage 3 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.