Gameone Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.640	0.640	0.640	0.640	0.640	1,600
2025-10-27	0.640	0.640	0.640	0.640	0.640	0
2025-10-24	0.640	0.640	0.640	0.640	0.640	12,000
2025-10-23	0.640	0.640	0.640	0.640	0.640	0
2025-10-22	0.640	0.640	0.640	0.640	0.640	0
2025-10-21	0.640	0.640	0.640	0.640	0.640	0
2025-10-20	0.640	0.640	0.640	0.640	0.640	0
2025-10-17	0.640	0.640	0.640	0.640	0.640	12,000
2025-10-16	0.640	0.640	0.640	0.640	0.640	0
2025-10-15	0.640	0.640	0.640	0.640	0.640	36,000
2025-10-14	0.585	0.633	0.575	0.633	0.633	46,184
2025-10-13	0.604	0.604	0.604	0.604	0.604	24,000
2025-10-10	0.620	0.620	0.620	0.620	0.604	24,631
2025-10-09	0.650	0.650	0.650	0.650	0.633	0
2025-10-08	0.650	0.650	0.650	0.650	0.633	24,631
2025-10-06	0.640	0.640	0.640	0.640	0.624	24,785
2025-10-03	0.626	0.657	0.626	0.657	0.640	36,000
2025-10-02	0.606	0.606	0.606	0.606	0.590	0
2025-09-30	0.647	0.647	0.626	0.626	0.610	108,000
2025-09-29	0.657	0.657	0.657	0.657	0.640	0
2025-09-26	0.688	0.688	0.657	0.657	0.640	84,000
2025-09-25	0.718	0.718	0.718	0.718	0.700	12,000
2025-09-24	0.698	0.698	0.667	0.688	0.670	180,000
2025-09-23	0.636	0.677	0.636	0.657	0.640	123,600
2025-09-22	0.606	0.606	0.606	0.606	0.590	0
2025-09-19	0.626	0.626	0.626	0.626	0.610	0
2025-09-18	0.626	0.626	0.626	0.626	0.610	0
2025-09-17	0.626	0.626	0.626	0.626	0.610	0
2025-09-16	0.626	0.626	0.626	0.626	0.610	0
2025-09-15	0.626	0.626	0.626	0.626	0.610	0
2025-09-12	0.626	0.626	0.626	0.626	0.610	0
2025-09-11	0.626	0.626	0.626	0.626	0.610	0
2025-09-10	0.606	0.647	0.606	0.626	0.610	36,000
2025-09-09	0.729	0.729	0.729	0.729	0.710	0
2025-09-08	0.729	0.729	0.729	0.729	0.710	36,000
2025-09-05	0.688	0.688	0.667	0.667	0.650	48,000
2025-09-04	0.575	0.575	0.575	0.575	0.560	0
2025-09-03	0.585	0.585	0.575	0.575	0.560	60,000
2025-09-02	0.585	0.585	0.585	0.585	0.570	0
2025-09-01	0.585	0.585	0.585	0.585	0.570	0
2025-08-29	0.585	0.585	0.585	0.585	0.570	0
2025-08-28	0.585	0.585	0.585	0.585	0.570	0
2025-08-27	0.616	0.616	0.585	0.585	0.570	60,000
2025-08-26	0.616	0.616	0.616	0.616	0.600	84,000
2025-08-25	0.626	0.626	0.595	0.595	0.580	120,000
2025-08-22	0.626	0.626	0.616	0.616	0.600	40,800
2025-08-21	0.688	0.688	0.688	0.688	0.670	0
2025-08-20	0.698	0.698	0.688	0.688	0.670	36,000
2025-08-19	0.718	0.718	0.718	0.718	0.700	0
2025-08-18	0.718	0.718	0.718	0.718	0.700	0
2025-08-15	0.749	0.749	0.718	0.718	0.700	28,800
2025-08-14	0.739	0.739	0.729	0.729	0.710	38,410
2025-08-13	0.677	0.739	0.677	0.739	0.720	168,000
2025-08-12	0.780	0.780	0.780	0.780	0.760	0
2025-08-11	0.780	0.780	0.780	0.780	0.760	0
2025-08-08	0.780	0.780	0.780	0.780	0.760	0
2025-08-07	0.780	0.780	0.780	0.780	0.760	12,000
2025-08-06	0.657	0.821	0.657	0.770	0.750	36,000
2025-08-05	0.647	0.647	0.647	0.647	0.630	48,000
2025-08-04	0.636	0.636	0.626	0.636	0.620	114,000

← NewerPage 5 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.