GME Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.950	0.960	0.940	0.950	0.851	140,000
2025-07-30	0.970	0.970	0.950	0.950	0.851	144,000
2025-07-29	0.970	0.970	0.970	0.970	0.869	352,000
2025-07-28	0.960	0.970	0.950	0.970	0.869	584,000
2025-07-25	0.970	0.970	0.950	0.970	0.869	1,004,000
2025-07-24	0.940	1.010	0.940	0.980	0.878	3,868,000
2025-07-23	0.920	0.920	0.910	0.920	0.824	392,000
2025-07-22	0.920	0.920	0.920	0.920	0.824	92,000
2025-07-21	0.930	0.940	0.910	0.910	0.815	640,000
2025-07-18	0.910	0.920	0.910	0.920	0.824	28,000
2025-07-17	0.920	0.930	0.900	0.930	0.833	276,000
2025-07-16	0.920	0.920	0.910	0.920	0.824	140,000
2025-07-15	0.920	0.930	0.910	0.930	0.833	436,000
2025-07-14	0.910	0.930	0.910	0.920	0.824	1,372,000
2025-07-11	0.900	0.920	0.890	0.900	0.806	620,000
2025-07-10	0.900	0.910	0.880	0.880	0.788	220,000
2025-07-09	0.870	0.930	0.870	0.900	0.806	896,000
2025-07-08	0.860	0.860	0.850	0.850	0.761	148,000
2025-07-07	0.860	0.860	0.860	0.860	0.770	272,000
2025-07-04	0.860	0.860	0.850	0.860	0.770	144,000
2025-07-03	0.840	0.860	0.840	0.850	0.761	564,000
2025-07-02	0.850	0.850	0.840	0.850	0.761	304,000
2025-06-30	0.860	0.860	0.840	0.840	0.752	76,000
2025-06-27	0.830	0.840	0.830	0.840	0.752	64,000
2025-06-26	0.830	0.840	0.830	0.840	0.752	48,000
2025-06-25	0.830	0.840	0.820	0.830	0.743	292,000
2025-06-24	0.850	0.850	0.840	0.840	0.752	100,000
2025-06-23	0.850	0.850	0.840	0.840	0.752	332,000
2025-06-20	0.850	0.850	0.840	0.850	0.761	372,000
2025-06-19	0.860	0.860	0.840	0.850	0.761	440,000
2025-06-18	0.880	0.880	0.840	0.860	0.770	324,000
2025-06-17	0.850	0.860	0.850	0.860	0.770	136,000
2025-06-16	0.860	0.870	0.860	0.870	0.779	136,000
2025-06-13	0.860	0.870	0.860	0.870	0.779	156,000
2025-06-12	0.860	0.870	0.850	0.870	0.779	276,000
2025-06-11	0.860	0.870	0.850	0.870	0.779	348,000
2025-06-10	0.850	0.860	0.840	0.860	0.770	224,000
2025-06-09	0.890	0.900	0.830	0.860	0.770	1,468,000
2025-06-06	0.880	0.890	0.880	0.890	0.797	188,000
2025-06-05	0.900	0.900	0.880	0.890	0.797	404,000
2025-06-04	0.870	0.920	0.870	0.900	0.806	1,472,000
2025-06-03	0.840	0.870	0.810	0.870	0.779	1,712,000
2025-06-02	0.840	0.860	0.800	0.820	0.734	1,112,000
2025-05-30	0.810	0.810	0.770	0.810	0.726	452,000
2025-05-29	0.820	0.820	0.800	0.800	0.717	372,000
2025-05-28	0.800	0.850	0.790	0.830	0.743	272,000
2025-05-27	0.800	0.860	0.800	0.820	0.734	600,000
2025-05-26	0.800	0.920	0.800	0.840	0.717	3,916,000
2025-05-23	0.720	0.780	0.720	0.780	0.665	2,096,000
2025-05-22	0.690	0.720	0.690	0.710	0.606	124,000
2025-05-21	0.680	0.700	0.680	0.700	0.597	504,000
2025-05-20	0.680	0.680	0.670	0.670	0.572	160,000
2025-05-19	0.680	0.690	0.670	0.670	0.572	328,000
2025-05-16	0.670	0.680	0.640	0.670	0.572	636,000
2025-05-15	0.670	0.670	0.650	0.650	0.554	120,000
2025-05-14	0.660	0.660	0.660	0.660	0.563	152,000
2025-05-13	0.650	0.690	0.650	0.660	0.563	448,000
2025-05-12	0.620	0.650	0.620	0.650	0.554	636,000
2025-05-09	0.620	0.620	0.620	0.620	0.529	36,000
2025-05-08	0.630	0.630	0.610	0.610	0.520	65,800

← NewerPage 6 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.