Gameone Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.763	2.763	2.763	2.763	2.500	9,600
2023-05-19	2.763	2.763	2.763	2.763	2.500	0
2023-05-18	1.990	2.763	1.990	2.763	2.500	21,200
2023-05-17	2.321	2.321	2.321	2.321	2.100	0
2023-05-16	2.321	2.321	2.321	2.321	2.100	0
2023-05-15	2.642	2.642	2.642	2.642	2.390	0
2023-05-12	2.653	2.653	2.653	2.653	2.400	0
2023-05-11	2.653	2.653	2.653	2.653	2.400	0
2023-05-10	2.653	2.653	2.653	2.653	2.400	0
2023-05-09	2.653	2.653	2.653	2.653	2.400	0
2023-05-08	2.653	2.653	2.653	2.653	2.400	0
2023-05-05	2.708	2.708	2.708	2.708	2.450	2,400
2023-05-04	2.597	2.597	2.597	2.597	2.350	0
2023-05-03	2.597	2.597	2.597	2.597	2.350	0
2023-05-02	2.597	2.597	2.597	2.597	2.350	0
2023-04-28	2.597	2.597	2.597	2.597	2.350	0
2023-04-27	2.597	2.597	2.597	2.597	2.350	0
2023-04-26	2.597	2.597	2.597	2.597	2.350	0
2023-04-25	2.597	2.597	2.597	2.597	2.350	0
2023-04-24	2.597	2.597	2.597	2.597	2.350	0
2023-04-21	2.597	2.597	2.597	2.597	2.350	0
2023-04-20	2.597	2.597	2.597	2.597	2.350	0
2023-04-19	2.597	2.597	2.597	2.597	2.350	0
2023-04-18	2.597	2.597	2.597	2.597	2.350	0
2023-04-17	2.597	2.597	2.597	2.597	2.350	0
2023-04-14	2.597	2.597	2.597	2.597	2.350	0
2023-04-13	2.597	2.597	2.597	2.597	2.350	0
2023-04-12	2.597	2.597	2.597	2.597	2.350	0
2023-04-11	2.597	2.597	2.597	2.597	2.350	0
2023-04-06	2.597	2.597	2.597	2.597	2.350	0
2023-04-04	2.597	2.597	2.597	2.597	2.350	0
2023-04-03	2.597	2.597	2.597	2.597	2.350	12,000
2023-03-31	2.597	2.597	2.597	2.597	2.350	0
2023-03-30	2.653	2.653	2.653	2.653	2.400	0
2023-03-29	2.653	2.653	2.653	2.653	2.400	0
2023-03-28	2.597	2.653	2.421	2.653	2.400	9,600
2023-03-27	2.653	2.653	2.653	2.653	2.400	0
2023-03-24	2.542	2.653	2.542	2.653	2.400	6,000
2023-03-23	2.421	2.421	2.421	2.421	2.190	1,200
2023-03-22	2.421	2.421	2.421	2.421	2.190	2,000
2023-03-21	2.421	2.421	2.421	2.421	2.190	1,200
2023-03-20	2.421	2.421	2.421	2.421	2.190	0
2023-03-17	2.421	2.421	2.421	2.421	2.190	43,200
2023-03-16	2.421	2.421	2.421	2.421	2.190	0
2023-03-15	2.432	2.432	2.432	2.432	2.200	0
2023-03-14	2.432	2.432	2.432	2.432	2.200	0
2023-03-13	2.432	2.432	2.432	2.432	2.200	0
2023-03-10	2.432	2.432	2.432	2.432	2.200	0
2023-03-09	2.476	2.476	2.476	2.476	2.240	0
2023-03-08	2.222	2.476	2.200	2.476	2.240	14,000
2023-03-07	2.266	2.266	2.266	2.266	2.050	0
2023-03-06	2.266	2.266	2.266	2.266	2.050	3,600
2023-03-03	2.542	2.542	2.542	2.542	2.300	0
2023-03-02	2.542	2.542	2.542	2.542	2.300	1,200
2023-03-01	2.410	2.410	2.410	2.410	2.180	0
2023-02-28	2.410	2.410	2.410	2.410	2.180	4,800
2023-02-27	2.653	2.653	2.653	2.653	2.400	0
2023-02-24	2.653	2.653	2.653	2.653	2.400	0
2023-02-23	2.299	2.874	2.299	2.763	2.500	16,800
2023-02-22	2.299	2.299	2.299	2.299	2.080	0

← NewerPage 15 of 21 · 1,233 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.