Gameone Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 5.195 | 5.195 | 5.195 | 5.195 | 4.405 | 0 |
| 2022-05-30 | 5.195 | 5.195 | 5.195 | 5.195 | 4.405 | 2,134 |
| 2022-05-27 | 5.195 | 5.195 | 5.195 | 5.195 | 4.405 | 0 |
| 2022-05-26 | 5.195 | 5.195 | 5.195 | 5.195 | 4.405 | 0 |
| 2022-05-25 | 5.084 | 5.195 | 5.084 | 5.195 | 4.405 | 5,548 |
| 2022-05-24 | 4.974 | 4.974 | 4.974 | 4.974 | 4.217 | 2,134 |
| 2022-05-23 | 4.808 | 4.808 | 4.808 | 4.808 | 4.077 | 0 |
| 2022-05-20 | 4.642 | 4.863 | 4.642 | 4.808 | 4.077 | 8,962 |
| 2022-05-19 | 4.587 | 4.587 | 4.587 | 4.587 | 3.889 | 0 |
| 2022-05-18 | 4.587 | 4.587 | 4.587 | 4.587 | 3.889 | 0 |
| 2022-05-17 | 4.587 | 4.587 | 4.587 | 4.587 | 3.889 | 0 |
| 2022-05-16 | 4.587 | 4.587 | 4.587 | 4.587 | 3.889 | 0 |
| 2022-05-13 | 4.587 | 4.587 | 4.587 | 4.587 | 3.889 | 0 |
| 2022-05-12 | 4.587 | 4.587 | 4.587 | 4.587 | 3.889 | 0 |
| 2022-05-11 | 4.587 | 4.587 | 4.587 | 4.587 | 3.889 | 0 |
| 2022-05-10 | 4.587 | 4.587 | 4.587 | 4.587 | 3.889 | 0 |
| 2022-05-06 | 4.587 | 4.587 | 4.587 | 4.587 | 3.889 | 0 |
| 2022-05-05 | 4.587 | 4.587 | 4.587 | 4.587 | 3.889 | 2,560 |
| 2022-05-04 | 3.647 | 4.366 | 3.647 | 4.366 | 3.702 | 7,682 |
| 2022-05-03 | 3.647 | 3.647 | 3.647 | 3.647 | 3.093 | 1,707 |
| 2022-04-29 | 3.647 | 3.647 | 3.647 | 3.647 | 3.093 | 0 |
| 2022-04-28 | 3.150 | 3.868 | 3.150 | 3.647 | 3.093 | 20,059 |
| 2022-04-27 | 4.421 | 4.421 | 2.929 | 3.150 | 2.671 | 36,705 |
| 2022-04-26 | 4.311 | 4.421 | 4.200 | 4.421 | 3.749 | 18,779 |
| 2022-04-25 | 4.311 | 4.311 | 4.311 | 4.311 | 3.655 | 0 |
| 2022-04-22 | 4.366 | 4.366 | 4.366 | 4.366 | 3.702 | 0 |
| 2022-04-21 | 4.366 | 4.366 | 4.366 | 4.366 | 3.702 | 0 |
| 2022-04-20 | 4.311 | 4.642 | 3.979 | 4.642 | 3.936 | 11,523 |
| 2022-04-19 | 4.808 | 4.808 | 4.808 | 4.808 | 4.077 | 426 |
| 2022-04-14 | 4.255 | 4.808 | 4.255 | 4.808 | 4.077 | 10,243 |
| 2022-04-13 | 4.090 | 4.090 | 4.090 | 4.090 | 3.468 | 426 |
| 2022-04-12 | 4.255 | 4.642 | 4.255 | 4.642 | 3.936 | 14,084 |
| 2022-04-11 | 4.200 | 4.366 | 4.034 | 4.255 | 3.608 | 4,268 |
| 2022-04-08 | 4.532 | 4.532 | 4.532 | 4.532 | 3.843 | 21,340 |
| 2022-04-07 | 4.642 | 4.642 | 4.642 | 4.642 | 3.936 | 0 |
| 2022-04-06 | 4.642 | 4.642 | 4.642 | 4.642 | 3.936 | 2,134 |
| 2022-04-04 | 4.753 | 4.753 | 4.753 | 4.753 | 4.030 | 0 |
| 2022-04-01 | 4.753 | 4.753 | 4.753 | 4.753 | 4.030 | 0 |
| 2022-03-31 | 4.145 | 4.753 | 3.868 | 4.753 | 4.030 | 38,412 |
| 2022-03-30 | 4.753 | 4.918 | 4.753 | 4.918 | 4.171 | 15,364 |
| 2022-03-29 | 4.753 | 4.753 | 4.753 | 4.753 | 4.030 | 0 |
| 2022-03-28 | 4.808 | 4.808 | 4.808 | 4.808 | 4.077 | 0 |
| 2022-03-25 | 4.034 | 4.034 | 4.034 | 4.034 | 3.421 | 0 |
| 2022-03-24 | 4.034 | 4.034 | 4.034 | 4.034 | 3.421 | 0 |
| 2022-03-23 | 4.034 | 4.034 | 4.034 | 4.034 | 3.421 | 0 |
| 2022-03-22 | 3.703 | 3.924 | 3.703 | 3.924 | 3.327 | 4,694 |
| 2022-03-21 | 4.145 | 4.145 | 4.034 | 4.145 | 3.515 | 10,243 |
| 2022-03-18 | 4.034 | 4.034 | 4.034 | 4.034 | 3.421 | 0 |
| 2022-03-17 | 4.808 | 4.808 | 3.703 | 4.034 | 3.421 | 96,030 |
| 2022-03-16 | 4.808 | 4.808 | 4.808 | 4.808 | 4.077 | 853 |
| 2022-03-15 | 5.637 | 5.637 | 4.532 | 4.808 | 4.077 | 11,950 |
| 2022-03-14 | 6.079 | 6.079 | 6.079 | 6.079 | 5.155 | 1,707 |
| 2022-03-11 | 6.300 | 6.300 | 6.300 | 6.300 | 5.342 | 0 |
| 2022-03-10 | 6.300 | 6.300 | 6.300 | 6.300 | 5.342 | 0 |
| 2022-03-09 | 6.300 | 6.300 | 6.300 | 6.300 | 5.342 | 0 |
| 2022-03-08 | 6.300 | 6.300 | 6.300 | 6.300 | 5.342 | 0 |
| 2022-03-07 | 6.410 | 6.963 | 6.410 | 6.853 | 5.811 | 11,096 |
| 2022-03-04 | 6.079 | 6.079 | 6.079 | 6.079 | 5.155 | 2,560 |
| 2022-03-03 | 6.190 | 6.190 | 6.190 | 6.190 | 5.248 | 0 |
| 2022-03-02 | 6.190 | 6.190 | 6.190 | 6.190 | 5.248 | 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.