Gameone Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 1.116 | 1.116 | 1.116 | 1.116 | 1.010 | 2,400 |
| 2023-11-13 | 1.028 | 1.503 | 1.028 | 1.116 | 1.010 | 44,400 |
| 2023-11-10 | 1.138 | 1.138 | 1.138 | 1.138 | 1.030 | 0 |
| 2023-11-09 | 1.138 | 1.138 | 1.006 | 1.138 | 1.030 | 2,400 |
| 2023-11-08 | 1.006 | 1.006 | 1.006 | 1.006 | 0.910 | 0 |
| 2023-11-07 | 1.017 | 1.017 | 1.006 | 1.006 | 0.910 | 3,600 |
| 2023-11-06 | 0.995 | 1.105 | 0.995 | 1.105 | 1.000 | 4,800 |
| 2023-11-03 | 1.183 | 1.426 | 1.072 | 1.072 | 0.970 | 34,800 |
| 2023-11-02 | 1.050 | 1.050 | 1.050 | 1.050 | 0.950 | 0 |
| 2023-11-01 | 1.050 | 1.050 | 1.050 | 1.050 | 0.950 | 0 |
| 2023-10-31 | 1.094 | 1.094 | 1.050 | 1.050 | 0.950 | 8,400 |
| 2023-10-30 | 1.161 | 1.161 | 1.161 | 1.161 | 1.050 | 2,400 |
| 2023-10-27 | 1.161 | 1.161 | 1.161 | 1.161 | 1.050 | 0 |
| 2023-10-26 | 1.161 | 1.161 | 1.161 | 1.161 | 1.050 | 0 |
| 2023-10-25 | 1.161 | 1.161 | 1.161 | 1.161 | 1.050 | 0 |
| 2023-10-24 | 1.161 | 1.161 | 1.161 | 1.161 | 1.050 | 0 |
| 2023-10-20 | 1.161 | 1.161 | 1.161 | 1.161 | 1.050 | 0 |
| 2023-10-19 | 1.161 | 1.161 | 1.161 | 1.161 | 1.050 | 0 |
| 2023-10-18 | 1.161 | 1.161 | 1.161 | 1.161 | 1.050 | 0 |
| 2023-10-17 | 1.161 | 1.161 | 1.161 | 1.161 | 1.050 | 0 |
| 2023-10-16 | 1.161 | 1.161 | 1.161 | 1.161 | 1.050 | 0 |
| 2023-10-13 | 1.271 | 1.271 | 1.127 | 1.161 | 1.050 | 7,200 |
| 2023-10-12 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-10-11 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-10-10 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-10-09 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-10-06 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-10-05 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-10-04 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-10-03 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-09-29 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-09-28 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-09-27 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-09-26 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-09-25 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-09-22 | 1.216 | 1.216 | 1.105 | 1.205 | 1.090 | 21,000 |
| 2023-09-21 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-09-20 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-09-19 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-09-18 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-09-15 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-09-14 | 1.415 | 1.415 | 1.415 | 1.415 | 1.280 | 0 |
| 2023-09-13 | 1.426 | 1.426 | 1.426 | 1.426 | 1.290 | 0 |
| 2023-09-12 | 1.426 | 1.426 | 1.426 | 1.426 | 1.290 | 0 |
| 2023-09-11 | 1.426 | 1.426 | 1.426 | 1.426 | 1.290 | 0 |
| 2023-09-07 | 1.426 | 1.426 | 1.426 | 1.426 | 1.290 | 0 |
| 2023-09-06 | 1.426 | 1.426 | 1.426 | 1.426 | 1.290 | 1,200 |
| 2023-09-05 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 0 |
| 2023-09-04 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 0 |
| 2023-08-31 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 0 |
| 2023-08-30 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 0 |
| 2023-08-29 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 0 |
| 2023-08-28 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 0 |
| 2023-08-25 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 0 |
| 2023-08-24 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 0 |
| 2023-08-23 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 0 |
| 2023-08-22 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 0 |
| 2023-08-21 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 0 |
| 2023-08-18 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 2,400 |
| 2023-08-17 | 1.536 | 1.536 | 1.536 | 1.536 | 1.390 | 7,200 |
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.