GME Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.020	1.020	0.990	0.990	0.930	332,000
2026-01-22	1.020	1.030	1.010	1.010	0.949	48,000
2026-01-21	1.020	1.020	1.010	1.020	0.958	84,000
2026-01-20	1.020	1.020	1.010	1.020	0.958	56,000
2026-01-19	1.000	1.020	1.000	1.010	0.949	136,000
2026-01-16	1.020	1.030	1.000	1.000	0.939	660,000
2026-01-15	1.040	1.040	1.010	1.020	0.958	316,000
2026-01-14	1.040	1.040	1.020	1.020	0.958	1,052,000
2026-01-13	1.050	1.060	1.030	1.030	0.967	148,000
2026-01-12	1.030	1.040	1.000	1.040	0.977	736,000
2026-01-09	1.040	1.040	1.030	1.040	0.977	60,000
2026-01-08	1.030	1.030	1.020	1.030	0.967	56,000
2026-01-07	1.050	1.050	1.030	1.030	0.967	72,000
2026-01-06	1.050	1.050	1.030	1.030	0.967	144,000
2026-01-05	1.070	1.070	1.030	1.030	0.967	120,000
2026-01-02	1.040	1.050	1.030	1.050	0.986	380,000
2025-12-31	1.030	1.030	1.030	1.030	0.967	0
2025-12-30	1.030	1.030	1.030	1.030	0.967	56,000
2025-12-29	1.030	1.040	1.030	1.030	0.967	140,000
2025-12-24	1.020	1.020	1.020	1.020	0.958	24,000
2025-12-23	1.030	1.040	1.020	1.040	0.977	136,000
2025-12-22	1.040	1.040	1.000	1.010	0.949	144,000
2025-12-19	1.020	1.030	1.010	1.020	0.958	248,000
2025-12-18	1.010	1.030	1.000	1.020	0.958	408,000
2025-12-17	1.010	1.010	0.980	1.000	0.939	100,000
2025-12-16	1.040	1.040	1.020	1.020	0.958	204,000
2025-12-15	1.010	1.040	1.010	1.040	0.977	332,000
2025-12-12	1.030	1.030	1.020	1.030	0.967	112,000
2025-12-11	1.010	1.040	1.010	1.030	0.967	148,000
2025-12-10	1.040	1.040	1.040	1.040	0.977	180,000
2025-12-09	1.040	1.040	1.030	1.040	0.977	176,000
2025-12-08	1.050	1.050	1.040	1.040	0.977	20,000
2025-12-05	1.040	1.040	1.030	1.040	0.977	156,000
2025-12-04	1.030	1.060	1.030	1.060	0.996	136,000
2025-12-03	1.050	1.050	1.050	1.050	0.986	56,000
2025-12-02	1.040	1.070	1.040	1.070	1.005	116,000
2025-12-01	1.050	1.060	1.050	1.060	0.996	136,000
2025-11-28	1.050	1.070	1.050	1.060	0.996	156,000
2025-11-27	1.070	1.070	1.070	1.070	1.005	0
2025-11-26	1.070	1.080	1.060	1.070	1.005	132,000
2025-11-25	1.090	1.100	1.060	1.060	0.996	260,000
2025-11-24	1.070	1.090	1.070	1.090	1.024	296,000
2025-11-21	1.070	1.070	1.050	1.060	0.996	144,000
2025-11-20	1.070	1.070	1.070	1.070	1.005	64,000
2025-11-19	1.070	1.070	1.070	1.070	1.005	36,000
2025-11-18	1.070	1.080	1.060	1.060	0.996	68,000
2025-11-17	1.090	1.090	1.060	1.060	0.996	248,000
2025-11-14	1.060	1.080	1.050	1.080	1.014	32,000
2025-11-13	1.060	1.090	1.060	1.080	1.014	148,000
2025-11-12	1.090	1.090	1.070	1.070	1.005	128,000
2025-11-11	1.100	1.100	1.080	1.080	1.014	248,000
2025-11-10	1.090	1.100	1.090	1.090	1.024	428,000
2025-11-07	1.060	1.090	1.060	1.080	1.014	660,000
2025-11-06	1.050	1.060	1.040	1.050	0.986	532,000
2025-11-05	1.050	1.050	1.050	1.050	0.986	92,000
2025-11-04	1.050	1.050	1.030	1.040	0.977	176,000
2025-11-03	1.040	1.050	1.030	1.040	0.977	172,000
2025-10-31	1.040	1.060	1.040	1.040	0.977	236,000
2025-10-30	1.040	1.050	1.040	1.050	0.986	212,000
2025-10-28	1.040	1.050	1.040	1.050	0.986	168,000

← NewerPage 4 of 21 · 1,229 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.