GME Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.620	0.650	0.600	0.640	0.546	1,096,000
2025-05-06	0.630	0.630	0.620	0.620	0.529	124,000
2025-05-02	0.600	0.620	0.600	0.620	0.529	364,000
2025-04-30	0.620	0.620	0.600	0.610	0.520	136,000
2025-04-29	0.600	0.610	0.600	0.610	0.520	240,000
2025-04-28	0.600	0.620	0.600	0.610	0.520	240,000
2025-04-25	0.620	0.620	0.580	0.600	0.512	708,000
2025-04-24	0.620	0.630	0.600	0.600	0.512	468,000
2025-04-23	0.600	0.630	0.600	0.620	0.529	608,000
2025-04-22	0.610	0.620	0.590	0.620	0.529	600,000
2025-04-17	0.550	0.650	0.550	0.600	0.512	3,688,000
2025-04-16	0.500	0.520	0.500	0.520	0.444	48,000
2025-04-15	0.510	0.520	0.500	0.520	0.444	144,000
2025-04-14	0.490	0.510	0.490	0.500	0.427	328,000
2025-04-11	0.490	0.500	0.485	0.500	0.427	92,000
2025-04-10	0.530	0.530	0.480	0.480	0.409	408,000
2025-04-09	0.500	0.510	0.500	0.510	0.435	84,000
2025-04-08	0.500	0.500	0.480	0.500	0.427	40,000
2025-04-07	0.510	0.510	0.475	0.495	0.422	1,002,000
2025-04-03	0.530	0.530	0.500	0.520	0.444	748,000
2025-04-02	0.520	0.520	0.500	0.510	0.435	100,000
2025-04-01	0.520	0.520	0.500	0.520	0.444	192,000
2025-03-31	0.510	0.510	0.510	0.510	0.435	0
2025-03-28	0.510	0.510	0.510	0.510	0.435	304,000
2025-03-27	0.540	0.540	0.490	0.510	0.435	1,868,000
2025-03-26	0.550	0.570	0.550	0.560	0.478	568,000
2025-03-25	0.550	0.550	0.530	0.550	0.469	136,000
2025-03-24	0.550	0.570	0.540	0.550	0.469	936,000
2025-03-21	0.530	0.540	0.530	0.540	0.461	400,000
2025-03-20	0.520	0.520	0.520	0.520	0.444	148,000
2025-03-19	0.520	0.550	0.520	0.550	0.469	80,000
2025-03-18	0.520	0.580	0.510	0.520	0.444	1,752,000
2025-03-17	0.500	0.510	0.500	0.510	0.435	8,000
2025-03-14	0.510	0.510	0.485	0.485	0.414	144,000
2025-03-13	0.500	0.500	0.500	0.500	0.427	128,000
2025-03-12	0.510	0.510	0.510	0.510	0.435	44,000
2025-03-11	0.510	0.510	0.510	0.510	0.435	0
2025-03-10	0.500	0.510	0.480	0.510	0.435	1,000,000
2025-03-07	0.520	0.520	0.520	0.520	0.444	8,000
2025-03-06	0.510	0.530	0.500	0.530	0.452	216,000
2025-03-05	0.500	0.500	0.500	0.500	0.427	32,000
2025-03-04	0.495	0.520	0.495	0.500	0.427	56,000
2025-03-03	0.510	0.510	0.490	0.500	0.427	160,000
2025-02-28	0.495	0.510	0.490	0.490	0.418	160,000
2025-02-27	0.500	0.520	0.480	0.485	0.414	1,004,000
2025-02-26	0.520	0.540	0.490	0.490	0.418	364,000
2025-02-25	0.500	0.520	0.500	0.500	0.427	116,000
2025-02-24	0.500	0.500	0.500	0.500	0.427	4,000
2025-02-21	0.500	0.510	0.500	0.500	0.427	380,000
2025-02-20	0.500	0.500	0.500	0.500	0.427	0
2025-02-19	0.500	0.500	0.500	0.500	0.427	152,000
2025-02-18	0.500	0.500	0.500	0.500	0.427	80,000
2025-02-17	0.500	0.500	0.485	0.500	0.427	44,000
2025-02-14	0.520	0.520	0.500	0.500	0.427	40,000
2025-02-13	0.500	0.520	0.500	0.520	0.444	280,000
2025-02-12	0.520	0.520	0.500	0.510	0.435	576,000
2025-02-11	0.500	0.500	0.500	0.500	0.427	0
2025-02-10	0.500	0.500	0.500	0.500	0.427	56,000
2025-02-07	0.490	0.510	0.480	0.500	0.427	288,000
2025-02-06	0.490	0.510	0.490	0.510	0.435	292,000

← NewerPage 7 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.