GME Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.190	1.220	1.190	1.190	1.118	848,000
2026-04-24	1.210	1.220	1.180	1.190	1.118	760,000
2026-04-23	1.220	1.220	1.190	1.190	1.118	772,000
2026-04-22	1.230	1.240	1.200	1.220	1.146	732,000
2026-04-21	1.230	1.240	1.200	1.210	1.136	716,000
2026-04-20	1.210	1.230	1.210	1.230	1.155	1,068,000
2026-04-17	1.170	1.190	1.160	1.190	1.118	900,000
2026-04-16	1.150	1.170	1.150	1.170	1.099	672,000
2026-04-15	1.130	1.160	1.120	1.150	1.080	1,016,000
2026-04-14	1.120	1.140	1.120	1.140	1.071	784,000
2026-04-13	1.120	1.120	1.110	1.110	1.042	712,000
2026-04-10	1.080	1.120	1.080	1.120	1.052	676,000
2026-04-09	1.100	1.100	1.070	1.090	1.024	1,040,000
2026-04-08	1.120	1.130	1.090	1.100	1.033	1,084,000
2026-04-02	1.120	1.140	1.090	1.110	1.042	1,212,000
2026-04-01	1.140	1.160	1.110	1.130	1.061	940,000
2026-03-31	1.170	1.170	1.110	1.130	1.061	664,000
2026-03-30	1.240	1.250	1.140	1.170	1.099	1,368,000
2026-03-27	1.250	1.260	1.220	1.240	1.165	756,000
2026-03-26	1.210	1.260	1.210	1.250	1.174	1,164,000
2026-03-25	1.160	1.240	1.160	1.230	1.155	2,812,000
2026-03-24	1.130	1.170	1.120	1.160	1.089	724,000
2026-03-23	1.160	1.160	1.100	1.130	1.061	972,000
2026-03-20	1.160	1.180	1.140	1.160	1.089	552,000
2026-03-19	1.180	1.180	1.150	1.160	1.089	472,000
2026-03-18	1.180	1.180	1.150	1.180	1.108	836,000
2026-03-17	1.170	1.180	1.160	1.180	1.108	568,000
2026-03-16	1.190	1.190	1.170	1.170	1.099	580,000
2026-03-13	1.180	1.180	1.150	1.180	1.108	632,000
2026-03-12	1.180	1.190	1.170	1.190	1.118	892,000
2026-03-11	1.180	1.190	1.170	1.190	1.118	888,000
2026-03-10	1.180	1.180	1.170	1.180	1.108	996,000
2026-03-09	1.180	1.190	1.150	1.190	1.118	872,000
2026-03-06	1.170	1.190	1.170	1.180	1.108	1,136,000
2026-03-05	1.180	1.200	1.160	1.160	1.089	1,219,500
2026-03-04	1.110	1.170	1.110	1.160	1.089	1,008,000
2026-03-03	1.180	1.190	1.120	1.150	1.080	1,700,000
2026-03-02	1.140	1.180	1.090	1.180	1.108	1,160,000
2026-02-27	1.130	1.140	1.110	1.140	1.071	1,140,000
2026-02-26	1.060	1.140	1.060	1.110	1.042	1,848,000
2026-02-25	1.020	1.060	1.020	1.060	0.996	692,000
2026-02-24	1.020	1.030	1.020	1.030	0.967	96,000
2026-02-23	1.020	1.040	1.020	1.040	0.977	440,000
2026-02-20	1.020	1.020	1.020	1.020	0.958	12,000
2026-02-16	1.030	1.040	1.010	1.040	0.977	76,000
2026-02-13	1.040	1.040	1.030	1.030	0.967	32,000
2026-02-12	0.990	1.030	0.990	1.030	0.967	356,000
2026-02-11	1.000	1.000	0.990	0.990	0.930	176,000
2026-02-10	1.000	1.010	0.990	1.000	0.939	72,000
2026-02-09	1.000	1.000	1.000	1.000	0.939	156,000
2026-02-06	1.000	1.000	1.000	1.000	0.939	40,000
2026-02-05	1.000	1.010	1.000	1.000	0.939	192,000
2026-02-04	1.010	1.010	1.010	1.010	0.949	0
2026-02-03	1.000	1.010	1.000	1.010	0.949	56,000
2026-02-02	1.010	1.040	1.010	1.010	0.949	448,000
2026-01-30	1.000	1.010	0.990	1.010	0.949	148,000
2026-01-29	0.990	0.990	0.990	0.990	0.930	92,000
2026-01-28	1.010	1.010	0.990	0.990	0.930	416,000
2026-01-27	1.010	1.010	1.000	1.010	0.949	92,000
2026-01-26	1.000	1.010	1.000	1.000	0.939	160,000

← NewerPage 3 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.