Gameone Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	6.632	6.632	6.521	6.632	5.623	30,303
2021-12-01	6.632	6.632	6.521	6.632	5.623	106,274
2021-11-30	6.632	6.742	6.521	6.632	5.623	132,309
2021-11-29	7.184	7.184	6.632	6.632	5.623	206,999
2021-11-26	7.184	9.284	6.963	7.516	6.373	9,411,030
2021-11-25	6.521	6.521	6.521	6.521	5.530	0
2021-11-24	7.737	7.737	6.190	6.521	5.530	46,094
2021-11-23	7.184	7.737	7.184	7.737	6.560	70,849
2021-11-22	6.632	7.295	6.190	7.184	6.092	149,381
2021-11-19	5.858	6.632	5.747	6.521	5.530	153,649
2021-11-18	5.637	5.858	5.471	5.858	4.967	73,837
2021-11-17	5.361	5.747	5.361	5.526	4.686	67,435
2021-11-16	5.305	5.526	5.250	5.526	4.686	81,092
2021-11-15	5.250	5.361	5.195	5.305	4.499	69,995
2021-11-12	5.195	5.361	5.195	5.361	4.545	68,715
2021-11-11	5.361	5.361	5.195	5.250	4.452	69,142
2021-11-10	4.918	5.526	4.918	5.305	4.499	84,080
2021-11-09	5.084	5.140	4.974	5.029	4.264	73,410
2021-11-08	5.029	5.029	4.753	5.029	4.264	72,556
2021-11-05	4.642	5.029	4.642	4.974	4.217	75,544
2021-11-04	4.532	4.697	4.476	4.697	3.983	90,909
2021-11-03	4.697	4.753	4.421	4.642	3.936	77,251
2021-11-02	4.697	4.753	4.642	4.697	3.983	77,251
2021-11-01	4.697	4.753	4.532	4.697	3.983	78,531
2021-10-29	4.697	4.808	4.642	4.697	3.983	75,544
2021-10-28	4.753	4.808	4.642	4.753	4.030	81,946
2021-10-27	4.808	4.808	4.642	4.753	4.030	79,385
2021-10-26	4.808	4.863	4.587	4.697	3.983	90,055
2021-10-25	4.753	4.863	4.642	4.753	4.030	77,678
2021-10-22	4.642	4.697	4.587	4.697	3.983	86,641
2021-10-21	4.753	4.808	4.587	4.697	3.983	78,958
2021-10-20	4.753	4.753	4.642	4.753	4.030	81,092
2021-10-19	4.808	4.808	4.697	4.808	4.077	77,678
2021-10-18	4.918	4.974	4.642	4.863	4.124	76,824

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.