G & M Holdings Limited (HKG:6038)
Hong Kong · Delayed Price · Currency is HKD 0.2340
-0.0060 (-2.50%)
Oct 14, 2025, 4:08 PM HKT
G & M Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 180,000 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.35% | 60,000 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.10% | 980,000 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.31% | 270,000 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 40,000 |
| Oct 3, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.75% | 480,000 |
| Oct 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.62% | 1,850,000 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 390,000 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 250,000 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 370,000 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 520,000 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 130,000 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.32% | 60,000 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 30,000 |
| Sep 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 570,000 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 200,000 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 820,000 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 720,000 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 120,000 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 50,000 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.24% | 570,000 |
| Sep 8, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.88% | 760,000 |
| Sep 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.11% | - |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Sep 3, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.37% | 540,000 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.98% | 2,500,000 |
| Sep 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.43% | 740,000 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 100,000 |
| Aug 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.81% | 3,350,000 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 50,000 |
| Aug 26, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.41% | 1,020,000 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.61% | 120,000 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 330,000 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 13, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.63% | 1,010,000 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 10,000 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 80,000 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 20,000 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 5, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 100,000 |
| Aug 4, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -5.74% | 1,550,000 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |