GME Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.250	1.250	1.220	1.220	1.179	1,144,000
2026-07-23	1.250	1.250	1.210	1.230	1.189	1,160,000
2026-07-22	1.240	1.240	1.200	1.200	1.160	1,288,000
2026-07-21	1.230	1.270	1.210	1.230	1.189	804,000
2026-07-20	1.270	1.270	1.190	1.200	1.160	848,000
2026-07-17	1.260	1.260	1.190	1.190	1.150	952,000
2026-07-16	1.290	1.290	1.240	1.250	1.208	824,000
2026-07-15	1.280	1.300	1.260	1.280	1.237	896,000
2026-07-14	1.310	1.310	1.280	1.300	1.257	916,000
2026-07-13	1.300	1.320	1.290	1.310	1.266	868,000
2026-07-10	1.260	1.290	1.240	1.270	1.228	864,000
2026-07-09	1.200	1.240	1.190	1.240	1.199	1,172,000
2026-07-08	1.150	1.170	1.140	1.170	1.131	1,040,000
2026-07-07	1.200	1.200	1.160	1.170	1.131	896,000
2026-07-06	1.200	1.280	1.160	1.190	1.150	860,000
2026-07-03	1.200	1.200	1.150	1.170	1.131	1,288,000
2026-07-02	1.230	1.230	1.180	1.200	1.160	1,536,000
2026-06-30	1.240	1.240	1.190	1.190	1.150	828,000
2026-06-29	1.230	1.230	1.200	1.210	1.170	864,000
2026-06-26	1.210	1.220	1.190	1.200	1.160	876,000
2026-06-25	1.240	1.250	1.190	1.220	1.179	872,000
2026-06-24	1.230	1.230	1.200	1.210	1.170	828,000
2026-06-23	1.240	1.240	1.200	1.200	1.160	904,000
2026-06-22	1.250	1.250	1.190	1.210	1.170	1,192,000
2026-06-18	1.270	1.280	1.250	1.260	1.218	828,000
2026-06-17	1.290	1.290	1.250	1.270	1.228	868,000
2026-06-16	1.270	1.300	1.250	1.290	1.247	1,148,000
2026-06-15	1.250	1.280	1.250	1.250	1.208	884,000
2026-06-12	1.250	1.280	1.210	1.260	1.218	820,000
2026-06-11	1.250	1.260	1.230	1.230	1.189	996,000
2026-06-10	1.290	1.290	1.250	1.250	1.208	944,000
2026-06-09	1.270	1.300	1.270	1.290	1.247	756,000
2026-06-08	1.300	1.310	1.280	1.290	1.247	892,000
2026-06-05	1.300	1.340	1.290	1.330	1.286	796,000
2026-06-04	1.320	1.320	1.290	1.300	1.257	716,000
2026-06-03	1.320	1.330	1.300	1.310	1.266	816,000
2026-06-02	1.360	1.360	1.330	1.340	1.295	768,000
2026-06-01	1.380	1.380	1.330	1.350	1.305	1,040,000
2026-05-29	1.340	1.400	1.340	1.360	1.315	1,084,000
2026-05-28	1.290	1.330	1.290	1.330	1.286	552,000
2026-05-27	1.400	1.400	1.270	1.300	1.257	1,844,000
2026-05-26	1.340	1.410	1.340	1.410	1.324	1,028,000
2026-05-22	1.400	1.400	1.340	1.370	1.287	868,000
2026-05-21	1.370	1.400	1.370	1.380	1.296	888,000
2026-05-20	1.350	1.390	1.350	1.390	1.305	888,000
2026-05-19	1.400	1.400	1.330	1.370	1.287	848,000
2026-05-18	1.420	1.420	1.350	1.380	1.296	1,040,000
2026-05-15	1.390	1.410	1.370	1.400	1.315	904,000
2026-05-14	1.340	1.430	1.340	1.380	1.296	1,072,000
2026-05-13	1.420	1.430	1.300	1.350	1.268	3,152,000
2026-05-12	1.390	1.430	1.390	1.410	1.324	1,552,000
2026-05-11	1.370	1.390	1.320	1.390	1.305	1,644,000
2026-05-08	1.330	1.330	1.290	1.310	1.230	1,472,000
2026-05-07	1.300	1.320	1.270	1.310	1.230	1,484,000
2026-05-06	1.300	1.300	1.260	1.260	1.183	928,000
2026-05-05	1.230	1.290	1.220	1.270	1.193	2,684,000
2026-05-04	1.230	1.230	1.220	1.220	1.146	732,000
2026-04-30	1.250	1.250	1.210	1.210	1.136	812,000
2026-04-29	1.220	1.270	1.210	1.230	1.155	1,572,000
2026-04-28	1.190	1.230	1.190	1.220	1.146	924,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0400 HKD
2026-05-27	0.0400 HKD
2025-09-23	0.0500 HKD
2025-05-27	0.0400 HKD
2024-09-24	0.0400 HKD
2024-05-28	0.0500 HKD

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