GME Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.050 | 1.140 | 1.050 | 1.075 | 1.075 | 1,088,000 |
| 2026-10-21 | 1.005 | 1.050 | 1.005 | 1.050 | 1.050 | 700,000 |
| 2026-10-20 | 1.030 | 1.030 | 0.995 | 1.010 | 1.010 | 552,000 |
| 2026-10-16 | 1.025 | 1.025 | 0.985 | 1.000 | 1.000 | 472,000 |
| 2026-10-15 | 1.030 | 1.030 | 0.985 | 0.990 | 0.990 | 312,000 |
| 2026-10-14 | 1.050 | 1.050 | 0.995 | 1.000 | 1.000 | 536,000 |
| 2026-10-13 | 1.075 | 1.075 | 1.005 | 1.030 | 1.030 | 576,000 |
| 2026-10-12 | 1.125 | 1.125 | 1.060 | 1.075 | 1.075 | 376,000 |
| 2026-10-09 | 1.090 | 1.095 | 1.065 | 1.070 | 1.070 | 540,000 |
| 2026-10-08 | 1.110 | 1.110 | 1.085 | 1.085 | 1.085 | 496,000 |
| 2026-10-07 | 1.125 | 1.125 | 1.085 | 1.090 | 1.090 | 524,000 |
| 2026-10-06 | 1.115 | 1.120 | 1.085 | 1.120 | 1.120 | 592,000 |
| 2026-10-05 | 1.120 | 1.120 | 1.090 | 1.115 | 1.115 | 480,000 |
| 2026-10-02 | 1.135 | 1.135 | 1.100 | 1.115 | 1.115 | 544,000 |
| 2026-09-30 | 1.135 | 1.135 | 1.110 | 1.135 | 1.135 | 520,000 |
| 2026-09-29 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 472,000 |
| 2026-09-28 | 1.130 | 1.155 | 1.120 | 1.120 | 1.120 | 452,000 |
| 2026-09-25 | 1.085 | 1.165 | 1.085 | 1.130 | 1.130 | 372,000 |
| 2026-09-24 | 1.085 | 1.090 | 1.075 | 1.085 | 1.085 | 464,000 |
| 2026-09-23 | 1.105 | 1.105 | 1.070 | 1.095 | 1.095 | 444,000 |
| 2026-09-22 | 1.135 | 1.140 | 1.075 | 1.105 | 1.105 | 948,000 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0400 HKD |
| 2026-05-27 | 0.0400 HKD |
| 2025-09-23 | 0.0500 HKD |
| 2025-05-27 | 0.0400 HKD |
| 2024-09-24 | 0.0400 HKD |
| 2024-05-28 | 0.0500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.