Skip to main content
GME Group Holdings Limited (HKG:8188)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.230
+0.010 (0.82%)
Apr 29, 2026, 3:55 PM HKT

GME Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.221.271.211.231.230.82%1,572,000
Apr 28, 20261.191.231.191.221.222.52%924,000
Apr 27, 20261.191.221.191.191.19-848,000
Apr 24, 20261.211.221.181.191.19-760,000
Apr 23, 20261.221.221.191.191.19-2.46%772,000
Apr 22, 20261.231.241.201.221.220.83%732,000
Apr 21, 20261.231.241.201.211.21-1.63%716,000
Apr 20, 20261.211.231.211.231.233.36%1,068,000
Apr 17, 20261.171.191.161.191.191.71%900,000
Apr 16, 20261.151.171.151.171.171.74%672,000
Apr 15, 20261.131.161.121.151.150.88%1,016,000
Apr 14, 20261.121.141.121.141.142.70%784,000
Apr 13, 20261.121.121.111.111.11-0.89%712,000
Apr 10, 20261.081.121.081.121.122.75%676,000
Apr 9, 20261.101.101.071.091.09-0.91%1,040,000
Apr 8, 20261.121.131.091.101.10-0.90%1,084,000
Apr 2, 20261.121.141.091.111.11-1.77%1,212,000
Apr 1, 20261.141.161.111.131.13-940,000
Mar 31, 20261.171.171.111.131.13-3.42%664,000
Mar 30, 20261.241.251.141.171.17-5.65%1,368,000
Mar 27, 20261.251.261.221.241.24-0.80%756,000
Mar 26, 20261.211.261.211.251.251.63%1,164,000
Mar 25, 20261.161.241.161.231.236.03%2,812,000
Mar 24, 20261.131.171.121.161.162.65%724,000
Mar 23, 20261.161.161.101.131.13-2.59%972,000
Mar 20, 20261.161.181.141.161.16-552,000
Mar 19, 20261.181.181.151.161.16-1.69%472,000
Mar 18, 20261.181.181.151.181.18-836,000
Mar 17, 20261.171.181.161.181.180.85%568,000
Mar 16, 20261.191.191.171.171.17-0.85%580,000
Mar 13, 20261.181.181.151.181.18-0.84%632,000
Mar 12, 20261.181.191.171.191.19-892,000
Mar 11, 20261.181.191.171.191.190.85%888,000
Mar 10, 20261.181.181.171.181.18-0.84%996,000
Mar 9, 20261.181.191.151.191.190.85%872,000
Mar 6, 20261.171.191.171.181.181.72%1,136,000
Mar 5, 20261.181.201.161.161.16-1,219,500
Mar 4, 20261.111.171.111.161.160.87%1,008,000
Mar 3, 20261.181.191.121.151.15-2.54%1,700,000
Mar 2, 20261.141.181.091.181.183.51%1,160,000
Feb 27, 20261.131.141.111.141.142.70%1,140,000
Feb 26, 20261.061.141.061.111.114.72%1,848,000
Feb 25, 20261.021.061.021.061.062.91%692,000
Feb 24, 20261.021.031.021.031.03-0.96%96,000
Feb 23, 20261.021.041.021.041.041.96%440,000
Feb 20, 20261.021.021.021.021.02-1.92%12,000
Feb 16, 20261.031.041.011.041.040.97%76,000
Feb 13, 20261.041.041.031.031.03-32,000
Feb 12, 20260.991.030.991.031.034.04%356,000
Feb 11, 20261.001.000.990.990.99-1.00%176,000
Feb 10, 20261.001.010.991.001.00-72,000
Feb 9, 20261.001.001.001.001.00-156,000
Feb 6, 20261.001.001.001.001.00-40,000
Feb 5, 20261.001.011.001.001.00-0.99%192,000
Feb 4, 20261.011.011.011.011.01--
Feb 3, 20261.001.011.001.011.01-56,000
Feb 2, 20261.011.041.011.011.01-448,000
Jan 30, 20261.001.010.991.011.012.02%148,000
Jan 29, 20260.990.990.990.990.99-92,000
Jan 28, 20261.011.010.990.990.99-1.98%416,000
Jan 27, 20261.011.011.001.011.011.00%92,000
Jan 26, 20261.001.011.001.001.001.01%160,000
Jan 23, 20261.021.020.990.990.99-1.98%332,000
Jan 22, 20261.021.031.011.011.01-0.98%48,000
Jan 21, 20261.021.021.011.021.02-84,000
Jan 20, 20261.021.021.011.021.020.99%56,000
Jan 19, 20261.001.021.001.011.011.00%136,000
Jan 16, 20261.021.031.001.001.00-1.96%660,000
Jan 15, 20261.041.041.011.021.02-316,000
Jan 14, 20261.041.041.021.021.02-0.97%1,052,000
Jan 13, 20261.051.061.031.031.03-0.96%148,000
Jan 12, 20261.031.041.001.041.04-736,000
Jan 9, 20261.041.041.031.041.040.97%60,000
Jan 8, 20261.031.031.021.031.03-56,000
Jan 7, 20261.051.051.031.031.03-72,000
Jan 6, 20261.051.051.031.031.03-144,000
Jan 5, 20261.071.071.031.031.03-1.90%120,000
Jan 2, 20261.041.051.031.051.051.94%380,000
Dec 31, 20251.031.031.031.031.03--
Dec 30, 20251.031.031.031.031.03-56,000
Dec 29, 20251.031.041.031.031.030.98%140,000
Dec 24, 20251.021.021.021.021.02-1.92%24,000
Dec 23, 20251.031.041.021.041.042.97%136,000
Dec 22, 20251.041.041.001.011.01-0.98%144,000
Dec 19, 20251.021.031.011.021.02-248,000
Dec 18, 20251.011.031.001.021.022.00%408,000
Dec 17, 20251.011.010.981.001.00-1.96%100,000
Dec 16, 20251.041.041.021.021.02-1.92%204,000
Dec 15, 20251.011.041.011.041.040.97%332,000
Dec 12, 20251.031.031.021.031.03-112,000
Dec 11, 20251.011.041.011.031.03-0.96%148,000
Dec 10, 20251.041.041.041.041.04-180,000
Dec 9, 20251.041.041.031.041.04-176,000
Dec 8, 20251.051.051.041.041.04-20,000
Dec 5, 20251.041.041.031.041.04-1.89%156,000
Dec 4, 20251.031.061.031.061.060.95%136,000
Dec 3, 20251.051.051.051.051.05-1.87%56,000
Dec 2, 20251.041.071.041.071.070.94%116,000
Dec 1, 20251.051.061.051.061.06-136,000
Nov 28, 20251.051.071.051.061.06-0.93%156,000