Gameone Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 0.498 | 0.498 | 0.457 | 0.498 | 0.485 | 39,600 |
| 2024-05-13 | 0.554 | 0.554 | 0.554 | 0.554 | 0.540 | 0 |
| 2024-05-10 | 0.544 | 0.554 | 0.544 | 0.554 | 0.540 | 45,037 |
| 2024-05-09 | 0.575 | 0.575 | 0.575 | 0.575 | 0.560 | 12,000 |
| 2024-05-08 | 0.585 | 0.585 | 0.585 | 0.585 | 0.570 | 0 |
| 2024-05-07 | 0.595 | 0.595 | 0.595 | 0.595 | 0.580 | 0 |
| 2024-05-06 | 0.595 | 0.595 | 0.595 | 0.595 | 0.580 | 0 |
| 2024-05-03 | 0.595 | 0.595 | 0.595 | 0.595 | 0.580 | 13,200 |
| 2024-05-02 | 0.606 | 0.606 | 0.606 | 0.606 | 0.590 | 12,000 |
| 2024-04-30 | 0.606 | 0.606 | 0.606 | 0.606 | 0.590 | 0 |
| 2024-04-29 | 0.606 | 0.606 | 0.606 | 0.606 | 0.590 | 0 |
| 2024-04-26 | 0.606 | 0.606 | 0.606 | 0.606 | 0.590 | 12,000 |
| 2024-04-25 | 0.606 | 0.606 | 0.606 | 0.606 | 0.590 | 12,000 |
| 2024-04-24 | 0.626 | 0.626 | 0.626 | 0.626 | 0.610 | 0 |
| 2024-04-23 | 0.626 | 0.626 | 0.626 | 0.626 | 0.610 | 0 |
| 2024-04-22 | 0.626 | 0.626 | 0.626 | 0.626 | 0.610 | 0 |
| 2024-04-19 | 0.626 | 0.626 | 0.626 | 0.626 | 0.610 | 0 |
| 2024-04-18 | 0.626 | 0.626 | 0.626 | 0.626 | 0.610 | 0 |
| 2024-04-17 | 0.626 | 0.626 | 0.626 | 0.626 | 0.610 | 0 |
| 2024-04-16 | 0.626 | 0.626 | 0.626 | 0.626 | 0.610 | 0 |
| 2024-04-15 | 0.626 | 0.626 | 0.626 | 0.626 | 0.610 | 0 |
| 2024-04-12 | 0.626 | 0.626 | 0.626 | 0.626 | 0.610 | 0 |
| 2024-04-11 | 0.626 | 0.626 | 0.626 | 0.626 | 0.610 | 0 |
| 2024-04-10 | 0.667 | 0.667 | 0.616 | 0.616 | 0.600 | 120,000 |
| 2024-04-09 | 0.770 | 0.770 | 0.760 | 0.760 | 0.740 | 12,000 |
| 2024-04-08 | 0.770 | 0.770 | 0.760 | 0.760 | 0.740 | 60,000 |
| 2024-04-05 | 0.852 | 0.852 | 0.852 | 0.852 | 0.830 | 0 |
| 2024-04-03 | 0.852 | 0.852 | 0.852 | 0.852 | 0.830 | 0 |
| 2024-04-02 | 0.852 | 0.852 | 0.852 | 0.852 | 0.830 | 0 |
| 2024-03-28 | 0.842 | 0.852 | 0.821 | 0.852 | 0.830 | 72,000 |
| 2024-03-27 | 0.872 | 0.872 | 0.872 | 0.872 | 0.850 | 0 |
| 2024-03-26 | 0.872 | 0.872 | 0.872 | 0.872 | 0.850 | 0 |
| 2024-03-25 | 0.872 | 0.872 | 0.872 | 0.872 | 0.850 | 61,200 |
| 2024-03-22 | 0.996 | 0.996 | 0.996 | 0.996 | 0.970 | 0 |
| 2024-03-21 | 0.996 | 0.996 | 0.996 | 0.996 | 0.970 | 0 |
| 2024-03-20 | 1.006 | 1.006 | 1.006 | 1.006 | 0.980 | 12,000 |
| 2024-03-19 | 1.006 | 1.006 | 1.006 | 1.006 | 0.980 | 0 |
| 2024-03-18 | 1.006 | 1.006 | 1.006 | 1.006 | 0.980 | 0 |
| 2024-03-15 | 1.006 | 1.006 | 1.006 | 1.006 | 0.980 | 0 |
| 2024-03-14 | 1.016 | 1.016 | 1.016 | 1.016 | 0.990 | 0 |
| 2024-03-13 | 0.924 | 1.016 | 0.893 | 1.016 | 0.990 | 60,000 |
| 2024-03-12 | 0.944 | 0.944 | 0.944 | 0.944 | 0.920 | 0 |
| 2024-03-11 | 0.944 | 0.944 | 0.944 | 0.944 | 0.920 | 12,000 |
| 2024-03-08 | 0.944 | 0.944 | 0.944 | 0.944 | 0.920 | 0 |
| 2024-03-07 | 0.944 | 0.944 | 0.944 | 0.944 | 0.920 | 0 |
| 2024-03-06 | 0.944 | 0.944 | 0.944 | 0.944 | 0.920 | 0 |
| 2024-03-05 | 1.006 | 1.006 | 0.944 | 0.944 | 0.920 | 60,005 |
| 2024-03-04 | 0.975 | 1.016 | 0.975 | 1.016 | 0.990 | 24,000 |
| 2024-03-01 | 1.026 | 1.026 | 1.026 | 1.026 | 1.000 | 24,000 |
| 2024-02-29 | 1.026 | 1.026 | 1.026 | 1.026 | 1.000 | 0 |
| 2024-02-28 | 1.047 | 1.047 | 1.026 | 1.026 | 1.000 | 12,000 |
| 2024-02-27 | 1.047 | 1.047 | 1.026 | 1.026 | 1.000 | 36,000 |
| 2024-02-26 | 1.006 | 1.119 | 1.006 | 1.119 | 1.090 | 60,000 |
| 2024-02-23 | 1.026 | 1.026 | 1.026 | 1.026 | 1.000 | 0 |
| 2024-02-22 | 1.026 | 1.067 | 1.026 | 1.026 | 1.000 | 114,000 |
| 2024-02-21 | 1.067 | 1.067 | 1.067 | 1.067 | 1.040 | 0 |
| 2024-02-20 | 1.067 | 1.067 | 1.067 | 1.067 | 1.040 | 0 |
| 2024-02-19 | 1.098 | 1.098 | 1.098 | 1.098 | 1.070 | 0 |
| 2024-02-16 | 0.985 | 1.098 | 0.985 | 1.098 | 1.070 | 72,000 |
| 2024-02-15 | 1.108 | 1.108 | 1.108 | 1.108 | 1.080 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.