Gameone Holdings Limited (HKG:8282)
Hong Kong · Delayed Price · Currency is HKD 0.5900
-0.0500 (-7.81%)
At close: Mar 10, 2026
Gameone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -7.81% | 34,800 |
| Mar 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 3, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 60,000 |
| Mar 2, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Feb 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Feb 26, 2026 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -5.88% | 24,000 |
| Feb 25, 2026 | 0.70 | 0.70 | 0.63 | 0.68 | 0.68 | -1.45% | 37,068 |
| Feb 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 6.15% | 12,000 |
| Feb 23, 2026 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | -4.41% | 204,000 |
| Feb 20, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -1.45% | 24,000 |
| Feb 16, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Feb 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 108,000 |
| Feb 12, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | - | 180,000 |
| Feb 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.06% | 12,000 |
| Feb 10, 2026 | 0.63 | 0.63 | 0.63 | 0.66 | 0.66 | -2.94% | 12,000 |
| Feb 9, 2026 | 0.64 | 0.68 | 0.62 | 0.68 | 0.68 | 13.33% | 72,000 |
| Feb 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 5, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 5.26% | 24,000 |
| Feb 4, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 36,000 |
| Feb 3, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Feb 2, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 24,000 |
| Jan 30, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 29, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -12.31% | 24,000 |
| Jan 28, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 680,457 |
| Jan 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 22, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 12,000 |
| Jan 21, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jan 20, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Jan 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 16, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | -1.45% | 24,000 |
| Jan 15, 2026 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | -1.43% | 52,000 |
| Jan 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 24,000 |
| Jan 9, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 12,000 |
| Jan 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 24,000 |
| Jan 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 6.25% | 132,000 |
| Jan 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 12,000 |
| Jan 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 96,000 |
| Dec 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 13,200 |
| Dec 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 24, 2025 | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | 3.33% | 48,000 |
| Dec 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 12,820 |