Gameone Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 4.145 | 4.145 | 3.924 | 3.924 | 3.550 | 33,600 |
| 2022-08-24 | 4.311 | 4.311 | 3.868 | 4.090 | 3.700 | 207,600 |
| 2022-08-23 | 4.532 | 4.532 | 4.476 | 4.476 | 4.050 | 7,600 |
| 2022-08-22 | 4.476 | 4.476 | 4.476 | 4.476 | 4.050 | 0 |
| 2022-08-19 | 4.476 | 4.476 | 4.476 | 4.476 | 4.050 | 2,400 |
| 2022-08-18 | 4.421 | 4.421 | 4.421 | 4.421 | 4.000 | 15,600 |
| 2022-08-17 | 4.587 | 4.587 | 4.587 | 4.587 | 4.150 | 9,600 |
| 2022-08-16 | 4.587 | 4.808 | 4.587 | 4.753 | 4.300 | 3,600 |
| 2022-08-15 | 4.808 | 4.808 | 4.587 | 4.753 | 4.300 | 9,600 |
| 2022-08-12 | 4.421 | 4.863 | 4.200 | 4.808 | 4.350 | 65,118 |
| 2022-08-11 | 4.697 | 4.697 | 4.421 | 4.476 | 4.050 | 46,000 |
| 2022-08-10 | 4.974 | 5.029 | 4.532 | 4.697 | 4.250 | 80,400 |
| 2022-08-09 | 5.084 | 5.084 | 4.918 | 5.029 | 4.550 | 22,800 |
| 2022-08-08 | 4.974 | 5.140 | 4.974 | 4.974 | 4.500 | 18,000 |
| 2022-08-05 | 5.084 | 5.084 | 4.918 | 4.974 | 4.500 | 13,600 |
| 2022-08-04 | 5.140 | 5.140 | 4.974 | 5.084 | 4.600 | 18,091 |
| 2022-08-03 | 5.637 | 5.858 | 5.029 | 5.250 | 4.750 | 96,653 |
| 2022-08-02 | 4.918 | 5.471 | 4.918 | 5.361 | 4.850 | 245,468 |
| 2022-08-01 | 4.753 | 5.084 | 4.697 | 4.753 | 4.300 | 70,400 |
| 2022-07-29 | 4.587 | 5.029 | 4.532 | 4.753 | 4.300 | 187,550 |
| 2022-07-28 | 5.526 | 5.526 | 4.808 | 5.029 | 4.550 | 276,034 |
| 2022-07-27 | 5.747 | 5.747 | 5.361 | 5.526 | 5.000 | 22,400 |
| 2022-07-26 | 5.858 | 5.968 | 5.416 | 5.747 | 5.200 | 38,800 |
| 2022-07-25 | 5.526 | 6.300 | 5.361 | 6.079 | 5.500 | 48,800 |
| 2022-07-22 | 4.311 | 5.526 | 4.200 | 5.471 | 4.950 | 262,000 |
| 2022-07-21 | 3.924 | 4.200 | 3.868 | 4.200 | 3.800 | 18,400 |
| 2022-07-20 | 4.034 | 4.034 | 4.034 | 4.034 | 3.650 | 800 |
| 2022-07-19 | 3.868 | 3.924 | 3.868 | 3.924 | 3.550 | 5,200 |
| 2022-07-18 | 3.924 | 3.924 | 3.924 | 3.924 | 3.550 | 0 |
| 2022-07-15 | 3.979 | 3.979 | 3.371 | 3.924 | 3.550 | 31,600 |
| 2022-07-14 | 4.090 | 4.090 | 4.090 | 4.090 | 3.700 | 0 |
| 2022-07-13 | 3.868 | 4.090 | 3.868 | 4.090 | 3.700 | 3,200 |
| 2022-07-12 | 3.647 | 3.647 | 3.647 | 3.647 | 3.300 | 0 |
| 2022-07-11 | 3.647 | 3.647 | 3.426 | 3.647 | 3.300 | 1,200 |
| 2022-07-08 | 3.647 | 3.647 | 3.426 | 3.537 | 3.200 | 13,600 |
| 2022-07-07 | 3.647 | 3.647 | 3.647 | 3.647 | 3.300 | 10,000 |
| 2022-07-06 | 3.316 | 3.647 | 3.316 | 3.647 | 3.300 | 7,200 |
| 2022-07-05 | 3.316 | 3.316 | 3.316 | 3.316 | 3.000 | 0 |
| 2022-07-04 | 3.316 | 3.316 | 3.316 | 3.316 | 3.000 | 0 |
| 2022-06-30 | 3.205 | 3.316 | 3.205 | 3.316 | 3.000 | 8,000 |
| 2022-06-29 | 3.371 | 3.371 | 3.205 | 3.205 | 2.900 | 33,600 |
| 2022-06-28 | 3.371 | 3.371 | 3.316 | 3.316 | 3.000 | 10,400 |
| 2022-06-27 | 3.426 | 3.647 | 3.371 | 3.647 | 3.300 | 8,800 |
| 2022-06-24 | 3.482 | 3.758 | 3.482 | 3.592 | 3.250 | 3,200 |
| 2022-06-23 | 3.758 | 3.868 | 3.592 | 3.813 | 3.233 | 14,511 |
| 2022-06-22 | 3.592 | 3.592 | 3.592 | 3.592 | 3.046 | 0 |
| 2022-06-21 | 3.482 | 3.537 | 3.482 | 3.537 | 2.999 | 853 |
| 2022-06-20 | 3.647 | 3.647 | 3.647 | 3.647 | 3.093 | 889 |
| 2022-06-17 | 3.868 | 3.868 | 3.868 | 3.868 | 3.280 | 9,389 |
| 2022-06-16 | 3.868 | 3.868 | 3.868 | 3.868 | 3.280 | 426 |
| 2022-06-15 | 3.868 | 4.255 | 3.868 | 3.868 | 3.280 | 7,255 |
| 2022-06-14 | 3.592 | 3.868 | 3.592 | 3.868 | 3.280 | 5,548 |
| 2022-06-13 | 3.316 | 4.145 | 3.316 | 3.924 | 3.327 | 81,252 |
| 2022-06-10 | 5.195 | 5.195 | 5.195 | 5.195 | 4.405 | 0 |
| 2022-06-09 | 5.195 | 5.195 | 5.195 | 5.195 | 4.405 | 0 |
| 2022-06-08 | 5.195 | 5.195 | 5.195 | 5.195 | 4.405 | 0 |
| 2022-06-07 | 5.195 | 5.195 | 5.195 | 5.195 | 4.405 | 0 |
| 2022-06-06 | 5.140 | 5.140 | 5.140 | 5.140 | 4.358 | 0 |
| 2022-06-02 | 5.140 | 5.140 | 5.140 | 5.140 | 4.358 | 0 |
| 2022-06-01 | 5.195 | 5.195 | 5.195 | 5.195 | 4.405 | 0 |
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.