Gameone Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 1.108 | 1.108 | 1.108 | 1.108 | 1.080 | 0 |
| 2024-02-08 | 1.129 | 1.232 | 1.057 | 1.119 | 1.090 | 62,800 |
| 2024-02-07 | 1.067 | 1.067 | 1.067 | 1.067 | 1.040 | 0 |
| 2024-02-06 | 0.975 | 1.067 | 0.975 | 1.067 | 1.040 | 1,484,585 |
| 2024-02-05 | 0.934 | 0.934 | 0.924 | 0.924 | 0.900 | 96,000 |
| 2024-02-02 | 0.996 | 1.006 | 0.975 | 1.006 | 0.980 | 79,600 |
| 2024-02-01 | 1.108 | 1.108 | 1.108 | 1.108 | 1.080 | 0 |
| 2024-01-31 | 1.057 | 1.119 | 1.057 | 1.108 | 1.080 | 24,800 |
| 2024-01-30 | 1.108 | 1.108 | 1.108 | 1.108 | 1.080 | 0 |
| 2024-01-29 | 0.903 | 1.150 | 0.903 | 1.119 | 1.090 | 325,200 |
| 2024-01-26 | 0.893 | 0.893 | 0.893 | 0.893 | 0.870 | 48,000 |
| 2024-01-25 | 0.985 | 1.037 | 0.811 | 0.872 | 0.850 | 864,000 |
| 2024-01-24 | 1.180 | 1.283 | 0.996 | 1.098 | 1.070 | 309,600 |
| 2024-01-23 | 1.201 | 1.201 | 1.201 | 1.201 | 1.170 | 0 |
| 2024-01-22 | 1.201 | 1.201 | 1.201 | 1.201 | 1.170 | 84,000 |
| 2024-01-19 | 1.026 | 1.201 | 1.026 | 1.201 | 1.170 | 32,400 |
| 2024-01-18 | 1.180 | 1.180 | 1.129 | 1.129 | 1.100 | 120,000 |
| 2024-01-17 | 1.334 | 1.334 | 1.334 | 1.334 | 1.300 | 0 |
| 2024-01-16 | 1.252 | 1.252 | 1.252 | 1.252 | 1.220 | 0 |
| 2024-01-15 | 1.252 | 1.252 | 1.252 | 1.252 | 1.220 | 0 |
| 2024-01-12 | 1.252 | 1.252 | 1.242 | 1.252 | 1.220 | 48,000 |
| 2024-01-11 | 1.262 | 1.334 | 1.252 | 1.252 | 1.220 | 86,000 |
| 2024-01-10 | 1.262 | 1.262 | 1.252 | 1.262 | 1.230 | 67,200 |
| 2024-01-09 | 1.437 | 1.437 | 1.262 | 1.262 | 1.230 | 166,733 |
| 2024-01-08 | 1.232 | 1.334 | 1.232 | 1.334 | 1.300 | 131,600 |
| 2024-01-05 | 1.242 | 1.242 | 1.201 | 1.201 | 1.170 | 127,200 |
| 2024-01-04 | 1.386 | 1.386 | 1.386 | 1.386 | 1.350 | 0 |
| 2024-01-03 | 1.386 | 1.386 | 1.386 | 1.386 | 1.350 | 0 |
| 2024-01-02 | 1.416 | 1.437 | 1.406 | 1.437 | 1.400 | 103,200 |
| 2023-12-29 | 1.232 | 1.293 | 1.180 | 1.293 | 1.260 | 46,800 |
| 2023-12-28 | 1.232 | 1.232 | 1.232 | 1.232 | 1.200 | 0 |
| 2023-12-27 | 1.232 | 1.314 | 1.232 | 1.232 | 1.200 | 14,400 |
| 2023-12-22 | 1.427 | 1.427 | 1.427 | 1.427 | 1.390 | 0 |
| 2023-12-21 | 1.427 | 1.427 | 1.427 | 1.427 | 1.390 | 0 |
| 2023-12-20 | 1.303 | 1.334 | 1.191 | 1.334 | 1.300 | 58,800 |
| 2023-12-19 | 1.334 | 1.437 | 1.334 | 1.437 | 1.400 | 11,400 |
| 2023-12-18 | 0.139 | 0.147 | 0.133 | 0.133 | 0.120 | 204,800 |
| 2023-12-15 | 1.393 | 1.470 | 1.326 | 1.326 | 1.200 | 20,480 |
| 2023-12-14 | 1.393 | 1.393 | 1.393 | 1.393 | 1.260 | 24,000 |
| 2023-12-13 | 1.393 | 1.393 | 1.393 | 1.393 | 1.260 | 1,200 |
| 2023-12-12 | 1.393 | 1.393 | 1.393 | 1.393 | 1.260 | 0 |
| 2023-12-11 | 1.393 | 1.393 | 1.393 | 1.393 | 1.260 | 0 |
| 2023-12-08 | 1.393 | 1.415 | 1.393 | 1.393 | 1.260 | 1,200 |
| 2023-12-07 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 3,600 |
| 2023-12-06 | 1.481 | 1.481 | 1.415 | 1.415 | 1.280 | 22,800 |
| 2023-12-05 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 0 |
| 2023-12-04 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 4,800 |
| 2023-12-01 | 1.525 | 1.525 | 1.525 | 1.525 | 1.380 | 0 |
| 2023-11-30 | 1.547 | 1.547 | 1.547 | 1.547 | 1.400 | 0 |
| 2023-11-29 | 1.547 | 1.547 | 1.547 | 1.547 | 1.400 | 0 |
| 2023-11-28 | 1.547 | 1.547 | 1.536 | 1.536 | 1.390 | 22,800 |
| 2023-11-27 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 16,820 |
| 2023-11-24 | 1.315 | 1.492 | 1.315 | 1.492 | 1.350 | 43,200 |
| 2023-11-23 | 1.315 | 1.625 | 1.183 | 1.315 | 1.190 | 1,200 |
| 2023-11-22 | 1.304 | 1.625 | 1.183 | 1.337 | 1.210 | 209,205 |
| 2023-11-21 | 1.138 | 1.138 | 1.138 | 1.138 | 1.030 | 0 |
| 2023-11-20 | 1.138 | 1.138 | 1.138 | 1.138 | 1.030 | 0 |
| 2023-11-17 | 1.127 | 1.127 | 1.127 | 1.127 | 1.020 | 0 |
| 2023-11-16 | 1.116 | 1.116 | 1.116 | 1.116 | 1.010 | 0 |
| 2023-11-15 | 1.116 | 1.116 | 1.116 | 1.116 | 1.010 | 1,200 |
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.