GME Group Holdings Limited (HKG:8188)
Hong Kong · Delayed Price · Currency is HKD 1.330
+0.030 (2.31%)
May 28, 2026, 3:59 PM HKT
GME Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 552,000 |
| May 27, 2026 | 1.40 | 1.40 | 1.27 | 1.30 | 1.30 | -5.11% | 1,844,000 |
| May 26, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.37 | 2.92% | 1,028,000 |
| May 22, 2026 | 1.40 | 1.40 | 1.34 | 1.37 | 1.33 | -0.72% | 868,000 |
| May 21, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.34 | -0.72% | 888,000 |
| May 20, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.35 | 1.46% | 888,000 |
| May 19, 2026 | 1.40 | 1.40 | 1.33 | 1.37 | 1.33 | -0.72% | 848,000 |
| May 18, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.34 | -1.43% | 1,040,000 |
| May 15, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.36 | 1.45% | 904,000 |
| May 14, 2026 | 1.34 | 1.43 | 1.34 | 1.38 | 1.34 | 2.22% | 1,072,000 |
| May 13, 2026 | 1.42 | 1.43 | 1.30 | 1.35 | 1.31 | -4.26% | 3,152,000 |
| May 12, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.37 | 1.44% | 1,552,000 |
| May 11, 2026 | 1.37 | 1.39 | 1.32 | 1.39 | 1.35 | 6.11% | 1,644,000 |
| May 8, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.27 | - | 1,472,000 |
| May 7, 2026 | 1.30 | 1.32 | 1.27 | 1.31 | 1.27 | 3.97% | 1,484,000 |
| May 6, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.22 | -0.79% | 928,000 |
| May 5, 2026 | 1.23 | 1.29 | 1.22 | 1.27 | 1.23 | 4.10% | 2,684,000 |
| May 4, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.19 | 0.83% | 732,000 |
| Apr 30, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.18 | -1.63% | 812,000 |
| Apr 29, 2026 | 1.22 | 1.27 | 1.21 | 1.23 | 1.20 | 0.82% | 1,572,000 |
| Apr 28, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.19 | 2.52% | 924,000 |
| Apr 27, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.16 | - | 848,000 |
| Apr 24, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.16 | - | 760,000 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.16 | -2.46% | 772,000 |
| Apr 22, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.19 | 0.83% | 732,000 |
| Apr 21, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.18 | -1.63% | 716,000 |
| Apr 20, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.20 | 3.36% | 1,068,000 |
| Apr 17, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.16 | 1.71% | 900,000 |
| Apr 16, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.14 | 1.74% | 672,000 |
| Apr 15, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.12 | 0.88% | 1,016,000 |
| Apr 14, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.11 | 2.70% | 784,000 |
| Apr 13, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.08 | -0.89% | 712,000 |
| Apr 10, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.09 | 2.75% | 676,000 |
| Apr 9, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.06 | -0.91% | 1,040,000 |
| Apr 8, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.07 | -0.90% | 1,084,000 |
| Apr 2, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.08 | -1.77% | 1,212,000 |
| Apr 1, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.10 | - | 940,000 |
| Mar 31, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.10 | -3.42% | 664,000 |
| Mar 30, 2026 | 1.24 | 1.25 | 1.14 | 1.17 | 1.14 | -5.65% | 1,368,000 |
| Mar 27, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.20 | -0.80% | 756,000 |
| Mar 26, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.21 | 1.63% | 1,164,000 |
| Mar 25, 2026 | 1.16 | 1.24 | 1.16 | 1.23 | 1.20 | 6.03% | 2,812,000 |
| Mar 24, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.13 | 2.65% | 724,000 |
| Mar 23, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.10 | -2.59% | 972,000 |
| Mar 20, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.13 | - | 552,000 |
| Mar 19, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.13 | -1.69% | 472,000 |
| Mar 18, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.15 | - | 836,000 |
| Mar 17, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.15 | 0.85% | 568,000 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.14 | -0.85% | 580,000 |
| Mar 13, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.15 | -0.84% | 632,000 |