GME Group Holdings Limited (HKG:8188)
Hong Kong · Delayed Price · Currency is HKD 1.120
-0.010 (-0.88%)
Sep 28, 2026, 4:08 PM HKT
GME Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 452,000 |
| Sep 25, 2026 | 1.09 | 1.17 | 1.09 | 1.13 | 1.13 | 4.15% | 372,000 |
| Sep 24, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 464,000 |
| Sep 23, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 444,000 |
| Sep 22, 2026 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -2.64% | 948,000 |
| Sep 21, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.73% | 332,000 |
| Sep 18, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.16 | 3.02% | 480,000 |
| Sep 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | 844,000 |
| Sep 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | 704,000 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | 672,000 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.12 | -2.11% | 712,000 |
| Sep 11, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.15 | 0.85% | 856,000 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.14 | -0.84% | 772,000 |
| Sep 9, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.15 | -0.42% | 824,000 |
| Sep 8, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.15 | -0.42% | 772,000 |
| Sep 7, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.16 | 1.27% | 848,000 |
| Sep 4, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.14 | 1.29% | 896,000 |
| Sep 3, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.13 | -0.85% | 948,000 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.14 | -0.84% | 732,000 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.15 | -1.25% | 660,000 |
| Aug 31, 2026 | 1.19 | 1.23 | 1.17 | 1.20 | 1.16 | - | 780,000 |
| Aug 28, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.16 | 1.69% | 920,000 |
| Aug 27, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.14 | - | 564,000 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.14 | -2.07% | 748,000 |
| Aug 25, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.16 | 0.42% | 968,000 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.16 | -0.83% | 676,000 |
| Aug 21, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.17 | 0.83% | 864,000 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.16 | -4.00% | 748,000 |
| Aug 19, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.21 | - | 840,000 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.21 | 0.40% | 736,000 |
| Aug 17, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.20 | 1.63% | 752,000 |
| Aug 14, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.18 | 0.41% | 1,008,000 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.18 | 0.83% | 676,600 |
| Aug 12, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.17 | - | 724,000 |
| Aug 11, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.17 | -2.42% | 904,000 |
| Aug 10, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.20 | -0.40% | 872,000 |
| Aug 7, 2026 | 1.25 | 1.26 | 1.21 | 1.25 | 1.20 | -0.40% | 932,000 |
| Aug 6, 2026 | 1.30 | 1.32 | 1.24 | 1.25 | 1.21 | -1.57% | 892,000 |
| Aug 5, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.23 | - | 660,000 |
| Aug 4, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.23 | -1.55% | 936,000 |
| Aug 3, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.25 | -0.77% | 428,000 |
| Jul 31, 2026 | 1.36 | 1.36 | 1.27 | 1.30 | 1.26 | 1.56% | 1,104,000 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.24 | -1.54% | 600,000 |
| Jul 29, 2026 | 1.38 | 1.38 | 1.27 | 1.30 | 1.26 | -1.52% | 844,000 |
| Jul 28, 2026 | 1.27 | 1.38 | 1.27 | 1.32 | 1.28 | 5.60% | 980,000 |
| Jul 27, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.21 | 2.46% | 1,024,000 |
| Jul 24, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.18 | -0.81% | 1,144,000 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.19 | 2.50% | 1,160,000 |
| Jul 22, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.16 | -2.44% | 1,288,000 |
| Jul 21, 2026 | 1.23 | 1.27 | 1.21 | 1.23 | 1.19 | 2.50% | 804,000 |