GET Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.350	0.375	0.350	0.375	0.371	22,102
2022-03-01	0.355	0.355	0.350	0.350	0.346	16,136
2022-02-28	0.350	0.375	0.350	0.375	0.371	12,000
2022-02-25	0.365	0.365	0.365	0.365	0.361	0
2022-02-24	0.365	0.365	0.365	0.365	0.361	0
2022-02-23	0.365	0.365	0.365	0.365	0.361	1,000
2022-02-22	0.365	0.365	0.365	0.365	0.361	0
2022-02-21	0.365	0.365	0.365	0.365	0.361	6,000
2022-02-18	0.370	0.370	0.370	0.370	0.366	0
2022-02-17	0.370	0.370	0.370	0.370	0.366	0
2022-02-16	0.370	0.370	0.370	0.370	0.366	100
2022-02-15	0.375	0.375	0.370	0.370	0.366	18,000
2022-02-14	0.400	0.400	0.400	0.400	0.396	0
2022-02-11	0.365	0.400	0.365	0.400	0.396	12,000
2022-02-10	0.400	0.400	0.400	0.400	0.396	0
2022-02-09	0.365	0.400	0.365	0.400	0.396	36,000
2022-02-08	0.360	0.360	0.350	0.350	0.346	24,000
2022-02-07	0.360	0.375	0.360	0.375	0.371	12,000
2022-02-04	0.360	0.380	0.360	0.375	0.371	32,000
2022-01-31	0.380	0.380	0.380	0.380	0.376	0
2022-01-28	0.380	0.380	0.380	0.380	0.376	12,000
2022-01-27	0.360	0.380	0.345	0.380	0.376	46,000
2022-01-26	0.365	0.365	0.365	0.365	0.361	6,000
2022-01-25	0.365	0.390	0.360	0.390	0.386	24,002
2022-01-24	0.370	0.370	0.370	0.370	0.366	0
2022-01-21	0.370	0.370	0.370	0.370	0.366	0
2022-01-20	0.365	0.370	0.365	0.370	0.366	36,221
2022-01-19	0.375	0.400	0.360	0.365	0.361	232,500
2022-01-18	0.365	0.365	0.350	0.360	0.356	18,000
2022-01-17	0.370	0.400	0.370	0.400	0.396	174,000
2022-01-14	0.355	0.355	0.355	0.355	0.351	0
2022-01-13	0.355	0.355	0.355	0.355	0.351	0
2022-01-12	0.355	0.355	0.355	0.355	0.351	0
2022-01-11	0.355	0.355	0.355	0.355	0.351	2,000
2022-01-10	0.355	0.355	0.355	0.355	0.351	6,000
2022-01-07	0.350	0.360	0.335	0.355	0.351	108,000
2022-01-06	0.355	0.370	0.350	0.365	0.361	84,000
2022-01-05	0.345	0.385	0.345	0.345	0.341	36,000
2022-01-04	0.355	0.355	0.350	0.350	0.346	48,000
2022-01-03	0.350	0.350	0.350	0.350	0.346	64,800
2021-12-31	0.365	0.365	0.365	0.365	0.361	0
2021-12-30	0.370	0.370	0.365	0.365	0.361	32,400
2021-12-29	0.390	0.390	0.390	0.390	0.386	0
2021-12-28	0.390	0.390	0.390	0.390	0.386	0
2021-12-24	0.390	0.390	0.390	0.390	0.386	0
2021-12-23	0.390	0.390	0.390	0.390	0.386	0
2021-12-22	0.390	0.390	0.390	0.390	0.386	0
2021-12-21	0.390	0.390	0.390	0.390	0.386	0
2021-12-20	0.370	0.390	0.360	0.390	0.386	48,000
2021-12-17	0.390	0.390	0.390	0.390	0.386	0
2021-12-16	0.390	0.390	0.390	0.390	0.386	0
2021-12-15	0.370	0.390	0.370	0.390	0.386	246,000
2021-12-14	0.380	0.380	0.370	0.370	0.366	30,000
2021-12-13	0.400	0.400	0.375	0.395	0.391	138,000
2021-12-10	0.365	0.390	0.365	0.390	0.386	24,000
2021-12-09	0.390	0.390	0.390	0.390	0.386	0
2021-12-08	0.365	0.390	0.360	0.390	0.386	44,000
2021-12-07	0.375	0.395	0.375	0.395	0.391	18,000
2021-12-06	0.385	0.385	0.350	0.365	0.361	46,000
2021-12-03	0.380	0.380	0.380	0.380	0.376	18,000

← NewerPage 20 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.