Gameone Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 6.190 | 6.190 | 6.190 | 6.190 | 5.248 | 0 |
| 2022-03-01 | 6.521 | 6.521 | 6.190 | 6.190 | 5.248 | 8,109 |
| 2022-02-28 | 6.632 | 6.632 | 6.521 | 6.521 | 5.530 | 426 |
| 2022-02-25 | 6.632 | 6.632 | 6.632 | 6.632 | 5.623 | 0 |
| 2022-02-24 | 7.074 | 7.074 | 6.632 | 6.632 | 5.623 | 13,657 |
| 2022-02-23 | 6.963 | 6.963 | 6.963 | 6.963 | 5.904 | 0 |
| 2022-02-22 | 6.963 | 6.963 | 6.963 | 6.963 | 5.904 | 0 |
| 2022-02-21 | 6.853 | 6.853 | 6.853 | 6.853 | 5.811 | 0 |
| 2022-02-18 | 6.742 | 6.742 | 6.742 | 6.742 | 5.717 | 0 |
| 2022-02-17 | 6.853 | 7.074 | 6.742 | 6.742 | 5.717 | 2,987 |
| 2022-02-16 | 6.853 | 7.074 | 6.853 | 7.074 | 5.998 | 853 |
| 2022-02-15 | 6.963 | 6.963 | 6.963 | 6.963 | 5.904 | 0 |
| 2022-02-14 | 6.963 | 6.963 | 6.963 | 6.963 | 5.904 | 0 |
| 2022-02-11 | 7.295 | 7.295 | 6.963 | 6.963 | 5.904 | 3,414 |
| 2022-02-10 | 7.295 | 7.295 | 7.295 | 7.295 | 6.186 | 0 |
| 2022-02-09 | 6.963 | 7.295 | 6.963 | 7.295 | 6.186 | 3,841 |
| 2022-02-08 | 7.295 | 7.958 | 7.184 | 7.405 | 6.279 | 9,389 |
| 2022-02-07 | 8.179 | 8.179 | 8.179 | 8.179 | 6.935 | 0 |
| 2022-02-04 | 8.179 | 8.179 | 8.179 | 8.179 | 6.935 | 0 |
| 2022-01-31 | 8.179 | 8.179 | 8.179 | 8.179 | 6.935 | 0 |
| 2022-01-28 | 7.737 | 8.400 | 7.516 | 8.179 | 6.935 | 38,839 |
| 2022-01-27 | 7.295 | 7.295 | 7.295 | 7.295 | 6.186 | 0 |
| 2022-01-26 | 7.295 | 7.295 | 7.295 | 7.295 | 6.186 | 0 |
| 2022-01-25 | 7.516 | 7.516 | 7.295 | 7.295 | 6.186 | 1,280 |
| 2022-01-24 | 7.516 | 7.516 | 6.963 | 7.074 | 5.998 | 6,402 |
| 2022-01-21 | 7.737 | 7.737 | 7.737 | 7.737 | 6.560 | 0 |
| 2022-01-20 | 7.295 | 7.737 | 7.295 | 7.737 | 6.560 | 11,096 |
| 2022-01-19 | 7.184 | 7.737 | 7.074 | 7.737 | 6.560 | 35,851 |
| 2022-01-18 | 7.074 | 7.626 | 7.074 | 7.626 | 6.467 | 13,230 |
| 2022-01-17 | 6.963 | 6.963 | 6.963 | 6.963 | 5.904 | 0 |
| 2022-01-14 | 6.742 | 6.742 | 6.742 | 6.742 | 5.717 | 426 |
| 2022-01-13 | 7.074 | 7.074 | 6.742 | 6.742 | 5.717 | 7,682 |
| 2022-01-12 | 7.074 | 7.184 | 7.074 | 7.074 | 5.998 | 13,657 |
| 2022-01-11 | 6.963 | 6.963 | 6.742 | 6.963 | 5.904 | 4,694 |
| 2022-01-10 | 7.184 | 7.405 | 6.632 | 6.963 | 5.904 | 14,511 |
| 2022-01-07 | 7.184 | 7.184 | 6.632 | 6.963 | 5.904 | 13,230 |
| 2022-01-06 | 6.300 | 7.184 | 6.079 | 7.184 | 6.092 | 37,558 |
| 2022-01-05 | 6.521 | 6.521 | 5.637 | 6.300 | 5.342 | 11,950 |
| 2022-01-04 | 6.632 | 6.632 | 6.632 | 6.632 | 5.623 | 5,975 |
| 2022-01-03 | 6.632 | 6.632 | 6.521 | 6.521 | 5.530 | 4,694 |
| 2021-12-31 | 6.521 | 6.632 | 6.521 | 6.632 | 5.623 | 20,486 |
| 2021-12-30 | 6.632 | 6.632 | 6.632 | 6.632 | 5.623 | 2,134 |
| 2021-12-29 | 6.521 | 6.632 | 6.521 | 6.521 | 5.530 | 30,303 |
| 2021-12-28 | 6.521 | 6.521 | 6.521 | 6.521 | 5.530 | 853 |
| 2021-12-24 | 6.521 | 6.632 | 6.521 | 6.632 | 5.623 | 150,235 |
| 2021-12-23 | 6.632 | 6.632 | 6.521 | 6.521 | 5.530 | 8,109 |
| 2021-12-22 | 6.632 | 6.632 | 6.521 | 6.632 | 5.623 | 11,523 |
| 2021-12-21 | 6.632 | 6.632 | 6.521 | 6.521 | 5.530 | 43,107 |
| 2021-12-20 | 6.521 | 6.521 | 6.521 | 6.521 | 5.530 | 7,255 |
| 2021-12-17 | 6.632 | 6.632 | 6.521 | 6.521 | 5.530 | 25,181 |
| 2021-12-16 | 6.632 | 6.632 | 6.521 | 6.521 | 5.530 | 6,402 |
| 2021-12-15 | 6.521 | 6.632 | 6.521 | 6.632 | 5.623 | 7,682 |
| 2021-12-14 | 6.521 | 6.521 | 6.521 | 6.521 | 5.530 | 52,070 |
| 2021-12-13 | 6.521 | 6.521 | 6.521 | 6.521 | 5.530 | 0 |
| 2021-12-10 | 6.632 | 6.632 | 6.521 | 6.632 | 5.623 | 5,121 |
| 2021-12-09 | 6.521 | 6.521 | 6.521 | 6.521 | 5.530 | 853 |
| 2021-12-08 | 6.632 | 6.632 | 6.632 | 6.632 | 5.623 | 9,816 |
| 2021-12-07 | 6.632 | 6.632 | 6.521 | 6.632 | 5.623 | 51,643 |
| 2021-12-06 | 6.521 | 6.632 | 6.521 | 6.521 | 5.530 | 66,154 |
| 2021-12-03 | 6.632 | 6.632 | 6.521 | 6.521 | 5.530 | 70,422 |
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.