G & M Holdings Limited (HKG:6038)
Hong Kong
· Delayed Price · Currency is HKD 0.400
-0.010 (-2.44%)
Apr 29, 2026, 3:15 PM HKT
G & M Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -2.44% | 160,000 |
| Apr 28, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 10,000 |
| Apr 27, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 320,000 |
| Apr 24, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -2.44% | 390,000 |
| Apr 23, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | -2.38% | 220,000 |
| Apr 22, 2026 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 5.00% | 2,630,000 |
| Apr 21, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 850,000 |
| Apr 20, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 290,000 |
| Apr 17, 2026 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | -1.28% | 3,180,000 |
| Apr 16, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 4.00% | 520,000 |
| Apr 15, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 210,000 |
| Apr 14, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 590,000 |
| Apr 13, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 360,000 |
| Apr 10, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.80% | 580,000 |
| Apr 9, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 380,000 |
| Apr 8, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 480,000 |
| Apr 2, 2026 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | -1.28% | 460,000 |
| Apr 1, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 130,000 |
| Mar 31, 2026 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | -1.23% | 610,000 |
| Mar 30, 2026 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 9.46% | 1,220,000 |
| Mar 27, 2026 | 0.39 | 0.41 | 0.37 | 0.37 | 0.37 | -5.13% | 3,700,000 |
| Mar 26, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 250,000 |
| Mar 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.00% | 40,000 |
| Mar 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 330,000 |
| Mar 23, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -3.85% | 510,000 |
| Mar 20, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 160,000 |
| Mar 19, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 480,000 |
| Mar 18, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 980,000 |
| Mar 17, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 340,000 |
| Mar 16, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 1.32% | 260,000 |
| Mar 13, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 240,000 |
| Mar 12, 2026 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 5.26% | 680,000 |
| Mar 11, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 80,000 |
| Mar 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 100,000 |
| Mar 9, 2026 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 150,000 |
| Mar 6, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 2.70% | 430,000 |
| Mar 5, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 330,000 |
| Mar 4, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 300,000 |
| Mar 3, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -5.00% | 610,000 |
| Mar 2, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -3.61% | 540,000 |
| Feb 27, 2026 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | 1.22% | 1,200,000 |
| Feb 26, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -3.53% | 800,000 |
| Feb 25, 2026 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | - | 1,400,000 |
| Feb 24, 2026 | 0.42 | 0.46 | 0.42 | 0.43 | 0.43 | - | 2,500,000 |
| Feb 23, 2026 | 0.39 | 0.45 | 0.38 | 0.43 | 0.43 | 10.39% | 7,700,000 |
| Feb 20, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 1,670,000 |
| Feb 16, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -1.32% | 270,000 |
| Feb 13, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 1,000,000 |
| Feb 12, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 2.78% | 120,000 |
| Feb 11, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 690,000 |
| Feb 10, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,430,000 |
| Feb 9, 2026 | 0.37 | 0.40 | 0.36 | 0.37 | 0.37 | 2.78% | 2,310,000 |
| Feb 6, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 590,000 |
| Feb 5, 2026 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 10.77% | 18,370,000 |
| Feb 4, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 140,000 |
| Feb 3, 2026 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | -2.94% | 1,060,000 |
| Feb 2, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 250,000 |
| Jan 30, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 200,000 |
| Jan 29, 2026 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 1.47% | 400,000 |
| Jan 28, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 320,000 |
| Jan 27, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -1.49% | 470,000 |
| Jan 26, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 280,000 |
| Jan 23, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 340,000 |
| Jan 22, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 200,000 |
| Jan 21, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 210,000 |
| Jan 20, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 190,000 |
| Jan 19, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 550,000 |
| Jan 16, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 450,000 |
| Jan 15, 2026 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | - | 2,530,000 |
| Jan 14, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.90% | 850,000 |
| Jan 13, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -8.00% | 2,020,002 |
| Jan 12, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.34 | 5.63% | 2,000,000 |
| Jan 9, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.32 | - | 2,170,000 |
| Jan 8, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.32 | 2.90% | 1,420,000 |
| Jan 7, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.31 | -4.17% | 2,470,000 |
| Jan 6, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.33 | -2.70% | 1,660,000 |
| Jan 5, 2026 | 0.38 | 0.39 | 0.36 | 0.37 | 0.34 | -2.63% | 1,850,000 |
| Jan 2, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.34 | 2.70% | 2,770,000 |
| Dec 31, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.34 | -9.76% | 5,800,000 |
| Dec 30, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | 0.37 | 3.80% | 15,000,000 |
| Dec 29, 2025 | 0.43 | 0.44 | 0.38 | 0.40 | 0.36 | -7.06% | 8,110,000 |
| Dec 24, 2025 | 0.37 | 0.48 | 0.37 | 0.43 | 0.39 | 32.81% | 29,980,000 |
| Dec 23, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.29 | 6.67% | 2,260,000 |
| Dec 22, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.27 | - | 1,630,000 |
| Dec 19, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.27 | 1.69% | 1,540,000 |
| Dec 18, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.27 | -4.84% | 4,130,000 |
| Dec 17, 2025 | 0.26 | 0.35 | 0.26 | 0.31 | 0.28 | 34.78% | 38,980,000 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | 600,000 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | -0.43% | 500,000 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.23 | 0.21 | - | 10,000 |
| Dec 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | -1.28% | 340,001 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.21 | 1.74% | 250,000 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | -1.71% | 390,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.23 | 0.21 | 0.86% | 60,000 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.21 | 1.75% | 620,001 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | -0.44% | 70,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.21 | 1.33% | 210,000 |
| Dec 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.20 | 0.89% | 790,000 |
| Dec 1, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.20 | 0.45% | 1,480,000 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.22 | 0.20 | - | - |