GET Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.380	0.380	0.380	0.380	0.376	0
2022-05-31	0.360	0.380	0.345	0.380	0.376	168,000
2022-05-30	0.380	0.380	0.380	0.380	0.376	0
2022-05-27	0.380	0.380	0.380	0.380	0.376	12,000
2022-05-26	0.365	0.380	0.365	0.380	0.376	21,800
2022-05-25	0.370	0.370	0.370	0.370	0.366	0
2022-05-24	0.370	0.370	0.370	0.370	0.366	0
2022-05-23	0.370	0.370	0.370	0.370	0.366	0
2022-05-20	0.370	0.370	0.370	0.370	0.366	0
2022-05-19	0.370	0.370	0.370	0.370	0.366	0
2022-05-18	0.370	0.370	0.370	0.370	0.366	0
2022-05-17	0.370	0.370	0.370	0.370	0.366	0
2022-05-16	0.370	0.370	0.370	0.370	0.366	0
2022-05-13	0.370	0.370	0.370	0.370	0.366	0
2022-05-12	0.360	0.370	0.360	0.370	0.366	12,000
2022-05-11	0.370	0.370	0.370	0.370	0.366	0
2022-05-10	0.370	0.370	0.370	0.370	0.366	0
2022-05-06	0.365	0.380	0.365	0.380	0.376	13,000
2022-05-05	0.365	0.365	0.365	0.365	0.361	0
2022-05-04	0.365	0.365	0.365	0.365	0.361	0
2022-05-03	0.365	0.365	0.365	0.365	0.361	2,000
2022-04-29	0.365	0.365	0.365	0.365	0.361	6,000
2022-04-28	0.370	0.370	0.370	0.370	0.366	18,000
2022-04-27	0.395	0.395	0.395	0.395	0.391	0
2022-04-26	0.375	0.395	0.375	0.395	0.391	12,000
2022-04-25	0.390	0.390	0.390	0.390	0.386	0
2022-04-22	0.390	0.390	0.390	0.390	0.386	0
2022-04-21	0.390	0.390	0.390	0.390	0.386	0
2022-04-20	0.390	0.390	0.390	0.390	0.386	0
2022-04-19	0.390	0.390	0.390	0.390	0.386	0
2022-04-14	0.390	0.390	0.390	0.390	0.386	0
2022-04-13	0.390	0.390	0.390	0.390	0.386	0
2022-04-12	0.390	0.390	0.390	0.390	0.386	0
2022-04-11	0.390	0.390	0.390	0.390	0.386	0
2022-04-08	0.390	0.390	0.390	0.390	0.386	0
2022-04-07	0.365	0.395	0.360	0.390	0.386	67,000
2022-04-06	0.380	0.380	0.380	0.380	0.376	0
2022-04-04	0.355	0.395	0.355	0.380	0.376	28,005
2022-04-01	0.370	0.370	0.370	0.370	0.366	0
2022-03-31	0.375	0.375	0.370	0.370	0.366	16,168
2022-03-30	0.400	0.400	0.400	0.400	0.396	2,107
2022-03-29	0.400	0.400	0.400	0.400	0.396	0
2022-03-28	0.400	0.400	0.400	0.400	0.396	0
2022-03-25	0.350	0.400	0.350	0.400	0.396	54,000
2022-03-24	0.375	0.400	0.345	0.345	0.341	133,200
2022-03-23	0.400	0.400	0.400	0.400	0.396	300
2022-03-22	0.360	0.400	0.360	0.400	0.396	43,000
2022-03-21	0.400	0.400	0.400	0.400	0.396	6,000
2022-03-18	0.400	0.400	0.400	0.400	0.396	0
2022-03-17	0.400	0.400	0.400	0.400	0.396	1,713
2022-03-16	0.400	0.400	0.400	0.400	0.396	0
2022-03-15	0.400	0.400	0.400	0.400	0.396	520
2022-03-14	0.400	0.400	0.400	0.400	0.396	0
2022-03-11	0.400	0.400	0.400	0.400	0.396	0
2022-03-10	0.400	0.400	0.400	0.400	0.396	0
2022-03-09	0.345	0.400	0.345	0.400	0.396	14,400
2022-03-08	0.370	0.370	0.370	0.370	0.366	24,000
2022-03-07	0.370	0.370	0.370	0.370	0.366	0
2022-03-04	0.375	0.375	0.375	0.375	0.371	0
2022-03-03	0.375	0.375	0.375	0.375	0.371	0

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-13	0.0020 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.