Gameone Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	2.387	2.387	2.387	2.387	2.160	0
2022-11-18	2.387	2.432	2.376	2.387	2.160	19,200
2022-11-17	2.023	2.376	2.023	2.376	2.150	31,200
2022-11-16	1.990	2.001	1.990	2.001	1.810	6,000
2022-11-15	1.967	1.967	1.967	1.967	1.780	0
2022-11-14	1.967	1.967	0.564	1.967	1.780	22,800
2022-11-11	2.211	2.211	2.211	2.211	2.000	14,400
2022-11-10	2.321	2.321	2.321	2.321	2.100	0
2022-11-09	2.321	2.321	2.321	2.321	2.100	0
2022-11-08	2.321	2.321	2.266	2.321	2.100	1,200
2022-11-07	2.266	2.266	2.266	2.266	2.050	0
2022-11-04	2.266	2.266	2.266	2.266	2.050	0
2022-11-03	2.266	2.266	2.266	2.266	2.050	0
2022-11-02	2.321	2.321	2.321	2.321	2.100	0
2022-11-01	2.321	2.321	2.321	2.321	2.100	0
2022-10-31	2.321	2.321	2.321	2.321	2.100	0
2022-10-28	2.387	2.410	2.321	2.321	2.100	27,600
2022-10-27	2.553	2.553	2.542	2.542	2.300	14,400
2022-10-26	2.520	2.597	2.520	2.597	2.350	12,000
2022-10-25	2.542	2.608	2.542	2.608	2.360	18,000
2022-10-24	2.664	2.664	2.664	2.664	2.410	0
2022-10-21	2.664	2.664	2.664	2.664	2.410	0
2022-10-20	2.664	2.664	2.664	2.664	2.410	0
2022-10-19	2.664	2.664	2.664	2.664	2.410	0
2022-10-18	2.664	2.664	2.664	2.664	2.410	0
2022-10-17	2.664	2.664	2.664	2.664	2.410	0
2022-10-14	2.708	2.708	2.708	2.708	2.450	0
2022-10-13	2.708	2.708	2.708	2.708	2.450	0
2022-10-12	2.708	2.708	2.708	2.708	2.450	0
2022-10-11	2.819	2.819	2.819	2.819	2.550	2,400
2022-10-10	3.095	3.095	3.095	3.095	2.800	0
2022-10-07	3.205	3.205	3.205	3.205	2.900	1,200
2022-10-06	2.819	2.819	2.819	2.819	2.550	0
2022-10-05	2.819	2.819	2.763	2.763	2.500	10,800
2022-10-03	2.763	2.763	2.763	2.763	2.500	2,400
2022-09-30	2.819	2.819	2.763	2.763	2.500	4,000
2022-09-29	2.874	2.874	2.631	2.819	2.550	32,400
2022-09-28	2.819	2.819	2.819	2.819	2.550	6,000
2022-09-27	2.984	3.039	2.653	2.874	2.600	31,200
2022-09-26	2.984	3.039	2.984	3.039	2.750	18,000
2022-09-23	3.039	3.039	3.039	3.039	2.750	1,200
2022-09-22	2.984	3.205	2.984	3.205	2.900	38,400
2022-09-21	3.371	3.371	2.984	3.205	2.900	15,600
2022-09-20	3.537	3.537	3.426	3.426	3.100	9,600
2022-09-19	3.537	3.537	3.537	3.537	3.200	2,400
2022-09-16	3.758	3.813	3.426	3.426	3.100	26,400
2022-09-15	3.758	3.758	3.758	3.758	3.400	0
2022-09-14	3.813	3.813	3.758	3.758	3.400	62,400
2022-09-13	3.537	3.537	3.482	3.482	3.150	3,600
2022-09-09	3.813	3.813	3.537	3.537	3.200	24,000
2022-09-08	3.482	3.537	3.482	3.537	3.200	4,800
2022-09-07	3.592	3.592	3.426	3.537	3.200	8,400
2022-09-06	3.758	3.758	3.758	3.758	3.400	0
2022-09-05	3.813	3.813	3.813	3.813	3.450	0
2022-09-02	3.813	3.813	3.813	3.813	3.450	0
2022-09-01	3.813	3.813	3.813	3.813	3.450	0
2022-08-31	3.703	3.703	3.703	3.703	3.350	8,400
2022-08-30	3.703	3.703	3.592	3.647	3.300	37,200
2022-08-29	3.703	4.034	3.592	4.034	3.650	48,000
2022-08-26	3.979	3.979	3.316	3.868	3.500	65,600

← NewerPage 17 of 21 · 1,229 trading daysOlder →

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.