GME Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.370	0.370	0.360	0.360	0.307	104,000
2024-11-05	0.375	0.375	0.350	0.355	0.303	104,000
2024-11-04	0.355	0.370	0.350	0.350	0.299	380,000
2024-11-01	0.375	0.375	0.375	0.375	0.320	0
2024-10-31	0.375	0.375	0.375	0.375	0.320	100,000
2024-10-30	0.375	0.375	0.375	0.375	0.320	100,000
2024-10-29	0.365	0.365	0.365	0.365	0.311	0
2024-10-28	0.375	0.375	0.350	0.365	0.311	240,000
2024-10-25	0.365	0.365	0.365	0.365	0.311	640,000
2024-10-24	0.350	0.370	0.350	0.365	0.311	304,000
2024-10-23	0.360	0.365	0.335	0.360	0.307	320,000
2024-10-22	0.355	0.365	0.345	0.365	0.311	204,000
2024-10-21	0.360	0.360	0.360	0.360	0.307	0
2024-10-18	0.360	0.360	0.360	0.360	0.307	8,000
2024-10-17	0.350	0.350	0.350	0.350	0.299	0
2024-10-16	0.360	0.360	0.350	0.350	0.299	160,000
2024-10-15	0.350	0.350	0.320	0.350	0.299	308,000
2024-10-14	0.340	0.340	0.325	0.340	0.290	260,000
2024-10-10	0.345	0.345	0.345	0.345	0.294	0
2024-10-09	0.345	0.345	0.345	0.345	0.294	0
2024-10-08	0.345	0.345	0.345	0.345	0.294	48,000
2024-10-07	0.375	0.375	0.330	0.345	0.294	1,312,000
2024-10-04	0.350	0.355	0.340	0.355	0.303	692,000
2024-10-03	0.365	0.365	0.355	0.355	0.303	52,000
2024-10-02	0.370	0.370	0.345	0.365	0.311	104,000
2024-09-30	0.380	0.380	0.370	0.370	0.316	81,460
2024-09-27	0.350	0.380	0.350	0.375	0.320	252,000
2024-09-26	0.365	0.370	0.345	0.365	0.311	536,000
2024-09-25	0.320	0.375	0.310	0.360	0.307	1,028,000
2024-09-24	0.370	0.375	0.330	0.330	0.282	1,020,000
2024-09-23	0.400	0.405	0.395	0.400	0.307	300,000
2024-09-20	0.400	0.410	0.375	0.395	0.303	304,000
2024-09-19	0.375	0.420	0.375	0.405	0.311	692,000
2024-09-17	0.385	0.385	0.385	0.385	0.296	0
2024-09-16	0.360	0.385	0.355	0.385	0.296	50,000
2024-09-13	0.390	0.390	0.390	0.390	0.299	104,000
2024-09-12	0.385	0.390	0.375	0.390	0.299	324,000
2024-09-11	0.380	0.380	0.370	0.375	0.288	100,000
2024-09-10	0.380	0.380	0.380	0.380	0.292	0
2024-09-09	0.380	0.380	0.380	0.380	0.292	32,000
2024-09-05	0.365	0.375	0.365	0.375	0.288	620,000
2024-09-04	0.370	0.375	0.370	0.375	0.288	8,000
2024-09-03	0.370	0.370	0.365	0.370	0.284	408,000
2024-09-02	0.365	0.370	0.365	0.365	0.280	584,000
2024-08-30	0.380	0.380	0.370	0.370	0.284	116,000
2024-08-29	0.380	0.380	0.355	0.375	0.288	504,000
2024-08-28	0.390	0.390	0.380	0.380	0.292	228,000
2024-08-27	0.380	0.380	0.370	0.380	0.292	516,000
2024-08-26	0.380	0.380	0.370	0.370	0.284	204,000
2024-08-23	0.365	0.365	0.365	0.365	0.280	24,000
2024-08-22	0.360	0.360	0.360	0.360	0.276	0
2024-08-21	0.360	0.360	0.360	0.360	0.276	12,000
2024-08-20	0.365	0.365	0.365	0.365	0.280	0
2024-08-19	0.365	0.365	0.365	0.365	0.280	0
2024-08-16	0.370	0.370	0.365	0.365	0.280	152,000
2024-08-15	0.360	0.360	0.355	0.355	0.273	200,000
2024-08-14	0.350	0.380	0.350	0.380	0.292	236,000
2024-08-13	0.350	0.350	0.350	0.350	0.269	0
2024-08-12	0.350	0.350	0.350	0.350	0.269	4,000
2024-08-09	0.350	0.350	0.350	0.350	0.269	24,000

← NewerPage 9 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.