GME Group Holdings Limited (HKG:8188)
Hong Kong · Delayed Price · Currency is HKD 1.240
+0.070 (5.98%)
Jul 9, 2026, 3:58 PM HKT
GME Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 5.98% | 1,172,000 |
| Jul 8, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | - | 1,040,000 |
| Jul 7, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 896,000 |
| Jul 6, 2026 | 1.20 | 1.28 | 1.16 | 1.19 | 1.19 | 1.71% | 860,000 |
| Jul 3, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 1,288,000 |
| Jul 2, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 1,536,000 |
| Jun 30, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -1.65% | 828,000 |
| Jun 29, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 864,000 |
| Jun 26, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 876,000 |
| Jun 25, 2026 | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | 0.83% | 872,000 |
| Jun 24, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 828,000 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 904,000 |
| Jun 22, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -3.97% | 1,192,000 |
| Jun 18, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 828,000 |
| Jun 17, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 868,000 |
| Jun 16, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 1,148,000 |
| Jun 15, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 884,000 |
| Jun 12, 2026 | 1.25 | 1.28 | 1.21 | 1.26 | 1.26 | 2.44% | 820,000 |
| Jun 11, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 996,000 |
| Jun 10, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 944,000 |
| Jun 9, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | - | 756,000 |
| Jun 8, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -3.01% | 892,000 |
| Jun 5, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 796,000 |
| Jun 4, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 716,000 |
| Jun 3, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -2.24% | 816,000 |
| Jun 2, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 768,000 |
| Jun 1, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 1,040,000 |
| May 29, 2026 | 1.34 | 1.40 | 1.34 | 1.36 | 1.36 | 2.26% | 1,084,000 |
| 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 |