GME Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.030	1.030	0.995	1.010	1.010	552,000
2026-10-16	1.025	1.025	0.985	1.000	1.000	472,000
2026-10-15	1.030	1.030	0.985	0.990	0.990	312,000
2026-10-14	1.050	1.050	0.995	1.000	1.000	536,000
2026-10-13	1.075	1.075	1.005	1.030	1.030	576,000
2026-10-12	1.125	1.125	1.060	1.075	1.075	376,000
2026-10-09	1.090	1.095	1.065	1.070	1.070	540,000
2026-10-08	1.110	1.110	1.085	1.085	1.085	496,000
2026-10-07	1.125	1.125	1.085	1.090	1.090	524,000
2026-10-06	1.115	1.120	1.085	1.120	1.120	592,000
2026-10-05	1.120	1.120	1.090	1.115	1.115	480,000
2026-10-02	1.135	1.135	1.100	1.115	1.115	544,000
2026-09-30	1.135	1.135	1.110	1.135	1.135	520,000
2026-09-29	1.140	1.140	1.110	1.130	1.130	472,000
2026-09-28	1.130	1.155	1.120	1.120	1.120	452,000
2026-09-25	1.085	1.165	1.085	1.130	1.130	372,000
2026-09-24	1.085	1.090	1.075	1.085	1.085	464,000
2026-09-23	1.105	1.105	1.070	1.095	1.095	444,000
2026-09-22	1.135	1.140	1.075	1.105	1.105	948,000
2026-09-21	1.170	1.170	1.135	1.135	1.135	332,000
2026-09-18	1.160	1.195	1.160	1.195	1.155	480,000
2026-09-17	1.160	1.160	1.155	1.160	1.121	844,000
2026-09-16	1.160	1.160	1.155	1.160	1.121	704,000
2026-09-15	1.160	1.160	1.160	1.160	1.121	672,000
2026-09-14	1.180	1.180	1.160	1.160	1.121	712,000
2026-09-11	1.165	1.185	1.165	1.185	1.145	856,000
2026-09-10	1.195	1.195	1.175	1.175	1.136	772,000
2026-09-09	1.185	1.185	1.180	1.185	1.145	824,000
2026-09-08	1.180	1.195	1.180	1.190	1.150	772,000
2026-09-07	1.205	1.205	1.180	1.195	1.155	848,000
2026-09-04	1.175	1.190	1.165	1.180	1.141	896,000
2026-09-03	1.175	1.175	1.160	1.165	1.126	948,000
2026-09-02	1.220	1.220	1.165	1.175	1.136	732,000
2026-09-01	1.220	1.220	1.185	1.185	1.145	660,000
2026-08-31	1.185	1.225	1.170	1.200	1.160	780,000
2026-08-28	1.190	1.200	1.165	1.200	1.160	920,000
2026-08-27	1.190	1.190	1.170	1.180	1.141	564,000
2026-08-26	1.205	1.205	1.180	1.180	1.141	748,000
2026-08-25	1.200	1.205	1.175	1.205	1.165	968,000
2026-08-24	1.225	1.225	1.190	1.200	1.160	676,000
2026-08-21	1.200	1.235	1.200	1.210	1.170	864,000
2026-08-20	1.250	1.250	1.200	1.200	1.160	748,000
2026-08-19	1.240	1.255	1.225	1.250	1.208	840,000
2026-08-18	1.250	1.250	1.230	1.250	1.208	736,000
2026-08-17	1.225	1.255	1.225	1.245	1.203	752,000
2026-08-14	1.220	1.250	1.215	1.225	1.184	1,008,000
2026-08-13	1.225	1.230	1.210	1.220	1.179	676,600
2026-08-12	1.220	1.220	1.205	1.210	1.170	724,000
2026-08-11	1.280	1.280	1.210	1.210	1.170	904,000
2026-08-10	1.240	1.255	1.230	1.240	1.199	872,000
2026-08-07	1.245	1.255	1.210	1.245	1.203	932,000
2026-08-06	1.300	1.315	1.240	1.250	1.208	892,000
2026-08-05	1.310	1.310	1.260	1.270	1.228	660,000
2026-08-04	1.255	1.275	1.235	1.270	1.228	936,000
2026-08-03	1.310	1.310	1.290	1.290	1.247	428,000
2026-07-31	1.360	1.360	1.270	1.300	1.257	1,104,000
2026-07-30	1.300	1.300	1.250	1.280	1.237	600,000
2026-07-29	1.380	1.380	1.270	1.300	1.257	844,000
2026-07-28	1.270	1.380	1.270	1.320	1.276	980,000
2026-07-27	1.250	1.250	1.220	1.250	1.208	1,024,000

Page 1 of 2 · 64 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.