GME Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.500	0.510	0.490	0.490	0.418	52,000
2025-02-04	0.490	0.500	0.485	0.500	0.427	24,000
2025-02-03	0.510	0.510	0.510	0.510	0.435	0
2025-01-28	0.510	0.510	0.510	0.510	0.435	0
2025-01-27	0.510	0.510	0.510	0.510	0.435	4,000
2025-01-24	0.500	0.510	0.500	0.510	0.435	76,000
2025-01-23	0.500	0.520	0.500	0.520	0.444	12,000
2025-01-22	0.520	0.520	0.490	0.520	0.444	136,000
2025-01-21	0.510	0.520	0.500	0.520	0.444	88,000
2025-01-20	0.520	0.530	0.500	0.530	0.452	212,000
2025-01-17	0.490	0.550	0.490	0.520	0.444	228,000
2025-01-16	0.500	0.530	0.480	0.485	0.414	272,000
2025-01-15	0.485	0.540	0.485	0.510	0.435	1,696,000
2025-01-14	0.520	0.540	0.475	0.480	0.409	4,764,000
2025-01-13	0.450	0.590	0.440	0.590	0.503	3,124,000
2025-01-10	0.410	0.430	0.400	0.430	0.367	1,304,000
2025-01-09	0.395	0.410	0.385	0.410	0.350	1,492,000
2025-01-08	0.390	0.390	0.385	0.390	0.333	684,000
2025-01-07	0.385	0.385	0.385	0.385	0.328	0
2025-01-06	0.390	0.390	0.360	0.390	0.333	76,000
2025-01-03	0.370	0.400	0.370	0.385	0.328	1,636,000
2025-01-02	0.380	0.380	0.370	0.370	0.316	200,000
2024-12-31	0.355	0.355	0.350	0.350	0.299	228,000
2024-12-30	0.365	0.365	0.345	0.355	0.303	32,000
2024-12-27	0.370	0.370	0.370	0.370	0.316	0
2024-12-24	0.375	0.375	0.375	0.375	0.320	0
2024-12-23	0.375	0.375	0.375	0.375	0.320	0
2024-12-20	0.370	0.375	0.370	0.375	0.320	20,000
2024-12-19	0.390	0.390	0.390	0.390	0.333	0
2024-12-18	0.380	0.395	0.380	0.390	0.333	460,000
2024-12-17	0.370	0.380	0.370	0.375	0.320	96,000
2024-12-16	0.360	0.380	0.350	0.380	0.324	2,136,000
2024-12-13	0.355	0.355	0.355	0.355	0.303	152,000
2024-12-12	0.350	0.360	0.350	0.355	0.303	604,000
2024-12-11	0.355	0.355	0.350	0.350	0.299	852,000
2024-12-10	0.350	0.350	0.345	0.350	0.299	164,000
2024-12-09	0.355	0.355	0.335	0.350	0.299	680,000
2024-12-06	0.355	0.355	0.350	0.350	0.299	20,000
2024-12-05	0.360	0.360	0.360	0.360	0.307	0
2024-12-04	0.360	0.360	0.360	0.360	0.307	128,000
2024-12-03	0.360	0.360	0.360	0.360	0.307	0
2024-12-02	0.350	0.365	0.350	0.360	0.307	492,000
2024-11-29	0.360	0.360	0.360	0.360	0.307	0
2024-11-28	0.360	0.360	0.360	0.360	0.307	100,000
2024-11-27	0.360	0.360	0.360	0.360	0.307	152,000
2024-11-26	0.355	0.360	0.340	0.355	0.303	948,000
2024-11-25	0.360	0.360	0.340	0.340	0.290	204,000
2024-11-22	0.365	0.365	0.360	0.360	0.307	8,000
2024-11-21	0.360	0.365	0.345	0.355	0.303	252,000
2024-11-20	0.355	0.360	0.355	0.360	0.307	100,000
2024-11-19	0.355	0.355	0.355	0.355	0.303	0
2024-11-18	0.360	0.360	0.355	0.355	0.303	124,000
2024-11-15	0.345	0.345	0.345	0.345	0.294	0
2024-11-14	0.365	0.365	0.335	0.345	0.294	164,000
2024-11-13	0.350	0.350	0.345	0.345	0.294	300,000
2024-11-12	0.345	0.350	0.345	0.350	0.299	104,000
2024-11-11	0.365	0.365	0.365	0.365	0.311	100,000
2024-11-08	0.360	0.360	0.360	0.360	0.307	0
2024-11-07	0.375	0.375	0.360	0.360	0.307	332,000
2024-11-06	0.370	0.370	0.360	0.360	0.307	104,000

← NewerPage 8 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.