GME Group Holdings Limited (HKG:8188)
Hong Kong · Delayed Price · Currency is HKD 1.040
+0.010 (0.97%)
Feb 16, 2026, 11:21 AM HKT
GME Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 76,000 |
| Feb 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 32,000 |
| Feb 12, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 356,000 |
| Feb 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 176,000 |
| Feb 10, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 72,000 |
| Feb 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 156,000 |
| Feb 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 40,000 |
| Feb 5, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 192,000 |
| Feb 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 3, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 56,000 |
| Feb 2, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | - | 448,000 |
| Jan 30, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 148,000 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 92,000 |
| Jan 28, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 416,000 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 92,000 |
| Jan 26, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 160,000 |
| Jan 23, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 332,000 |
| Jan 22, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 48,000 |
| Jan 21, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 84,000 |
| Jan 20, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 56,000 |
| Jan 19, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 136,000 |
| Jan 16, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 660,000 |
| Jan 15, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 316,000 |
| Jan 14, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 1,052,000 |
| Jan 13, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 148,000 |
| Jan 12, 2026 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | - | 736,000 |
| Jan 9, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 60,000 |
| Jan 8, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 56,000 |
| Jan 7, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 72,000 |
| Jan 6, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 144,000 |
| Jan 5, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 120,000 |
| Jan 2, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 380,000 |
| Dec 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 56,000 |
| Dec 29, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 140,000 |
| Dec 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 24,000 |
| Dec 23, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 2.97% | 136,000 |
| Dec 22, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 144,000 |
| Dec 19, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 248,000 |
| Dec 18, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 408,000 |
| Dec 17, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 100,000 |
| Dec 16, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 204,000 |
| Dec 15, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 332,000 |
| Dec 12, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 112,000 |
| Dec 11, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 148,000 |
| Dec 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 180,000 |
| Dec 9, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 176,000 |
| Dec 8, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 20,000 |
| Dec 5, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -1.89% | 156,000 |
| Dec 4, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 136,000 |