Gameone Holdings Limited (HKG:8282)
Hong Kong · Delayed Price · Currency is HKD 0.5700
-0.1200 (-17.39%)
Sep 7, 2026, 7:11 PM HKT
Gameone Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 16, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 15, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 14, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 11, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 10, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 9, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 8, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 7, 2026 | 0.55 | 0.55 | 0.55 | 0.57 | 0.57 | -15.56% | 12,000 |
| Sep 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 3, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 1, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 31, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | - |
| Aug 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Aug 19, 2026 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 14.05% | 24,000 |
| Aug 18, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 17, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 14, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 24,000 |
| Aug 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 12, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 11, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 10, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 16.35% | 24,000 |
| Aug 7, 2026 | 0.50 | 0.50 | 0.50 | 0.52 | 0.52 | -14.75% | 12,000 |
| Aug 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 4, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 8.93% | 12,000 |
| Aug 3, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 31, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 36,000 |
| Jul 30, 2026 | 0.57 | 0.74 | 0.57 | 0.57 | 0.57 | 14.00% | 340,800 |
| Jul 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 12,000 |
| Jul 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | 36,000 |
| Jul 23, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 22, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 21, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 20, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 12,000 |
| Jul 17, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 16, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 15, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 14, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Jul 13, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 10, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |