GME Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.040	1.060	1.040	1.040	0.977	248,000
2025-10-24	1.040	1.050	1.040	1.050	0.986	88,000
2025-10-23	1.040	1.070	1.040	1.060	0.996	608,000
2025-10-22	1.050	1.050	1.040	1.040	0.977	132,000
2025-10-21	1.050	1.050	1.040	1.050	0.986	304,000
2025-10-20	1.050	1.050	1.050	1.050	0.986	116,000
2025-10-17	1.050	1.050	1.040	1.050	0.986	216,000
2025-10-16	1.050	1.060	1.040	1.050	0.986	412,000
2025-10-15	1.030	1.050	1.030	1.040	0.977	172,000
2025-10-14	1.040	1.040	1.040	1.040	0.977	168,000
2025-10-13	1.050	1.060	1.040	1.060	0.996	784,000
2025-10-10	1.060	1.060	1.060	1.060	0.996	72,000
2025-10-09	1.070	1.070	1.060	1.070	1.005	144,000
2025-10-08	1.080	1.080	1.050	1.060	0.996	372,000
2025-10-06	1.070	1.080	1.070	1.080	1.014	88,000
2025-10-03	1.070	1.080	1.060	1.080	1.014	64,000
2025-10-02	1.050	1.100	1.050	1.090	1.024	380,000
2025-09-30	1.120	1.120	1.060	1.080	1.014	816,000
2025-09-29	1.110	1.120	1.050	1.090	1.024	1,168,000
2025-09-26	1.150	1.150	1.080	1.110	1.042	744,000
2025-09-25	1.090	1.190	1.090	1.150	1.080	2,688,000
2025-09-24	1.080	1.080	1.070	1.080	1.014	264,000
2025-09-23	1.050	1.080	1.050	1.060	0.996	720,000
2025-09-22	1.080	1.090	1.070	1.080	0.967	260,000
2025-09-19	1.060	1.070	1.060	1.070	0.958	120,000
2025-09-18	1.080	1.080	1.060	1.070	0.958	208,000
2025-09-17	1.060	1.080	1.050	1.060	0.949	940,000
2025-09-16	1.070	1.080	1.060	1.060	0.949	396,000
2025-09-15	1.060	1.070	1.050	1.070	0.958	200,000
2025-09-12	1.050	1.080	1.050	1.080	0.967	352,000
2025-09-11	1.070	1.080	1.070	1.080	0.967	80,000
2025-09-10	1.060	1.070	1.060	1.070	0.958	160,000
2025-09-09	1.060	1.060	1.050	1.060	0.949	332,000
2025-09-08	1.050	1.070	1.040	1.070	0.958	224,000
2025-09-05	1.060	1.080	1.050	1.060	0.949	580,000
2025-09-04	1.080	1.080	1.070	1.070	0.958	148,000
2025-09-03	1.100	1.110	1.060	1.100	0.985	608,000
2025-09-02	1.090	1.090	1.070	1.070	0.958	260,000
2025-09-01	1.100	1.100	1.060	1.080	0.967	640,000
2025-08-29	1.090	1.100	1.080	1.100	0.985	556,000
2025-08-28	1.100	1.100	1.070	1.070	0.958	116,000
2025-08-27	1.070	1.080	1.070	1.070	0.958	272,000
2025-08-26	1.090	1.090	1.060	1.060	0.949	492,000
2025-08-25	1.080	1.110	1.040	1.060	0.949	1,236,000
2025-08-22	1.120	1.120	1.000	1.050	0.940	3,676,000
2025-08-21	1.170	1.200	1.120	1.140	1.021	2,416,000
2025-08-20	1.130	1.190	1.120	1.170	1.048	3,516,000
2025-08-19	1.080	1.120	1.080	1.100	0.985	772,000
2025-08-18	1.070	1.090	1.070	1.080	0.967	368,000
2025-08-15	1.070	1.080	1.050	1.070	0.958	380,000
2025-08-14	1.070	1.070	1.040	1.070	0.958	200,000
2025-08-13	1.070	1.080	1.070	1.070	0.958	672,000
2025-08-12	1.060	1.070	1.050	1.070	0.958	524,000
2025-08-11	1.060	1.080	1.050	1.060	0.949	1,084,000
2025-08-08	1.030	1.080	1.030	1.060	0.949	2,788,000
2025-08-07	0.950	1.030	0.950	1.030	0.923	3,624,000
2025-08-06	0.950	0.950	0.950	0.950	0.851	116,000
2025-08-05	0.930	0.950	0.930	0.950	0.851	140,000
2025-08-04	0.950	0.950	0.940	0.940	0.842	488,000
2025-08-01	0.940	0.950	0.940	0.950	0.851	440,000

← NewerPage 5 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.