Gameone Holdings Limited (HKG:8282)
Hong Kong
· Delayed Price · Currency is HKD 0.590
-0.050 (-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 |
| Dec 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 48,000 |
| Dec 19, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 24,000 |
| Dec 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 36,000 |
| Dec 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 16, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -1.59% | 96,000 |
| Dec 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 48,000 |
| Dec 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.80% | 36,000 |
| Dec 11, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | - | 24,000 |
| Dec 10, 2025 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | -1.43% | 148,800 |
| Dec 9, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 1.45% | 48,000 |
| Dec 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 288,000 |
| Dec 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Dec 4, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 36,000 |
| Dec 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Dec 2, 2025 | 0.68 | 0.68 | 0.64 | 0.68 | 0.68 | - | 72,000 |
| Dec 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Nov 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 25, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 84,000 |
| Nov 24, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 6.35% | 52,800 |
| Nov 21, 2025 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | -1.56% | 216,000 |
| Nov 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 59,624 |
| Nov 19, 2025 | 0.70 | 0.70 | 0.63 | 0.64 | 0.64 | 1.59% | 228,000 |
| Nov 18, 2025 | 0.75 | 0.75 | 0.63 | 0.63 | 0.63 | -13.70% | 348,000 |
| Nov 17, 2025 | 0.71 | 0.73 | 0.67 | 0.73 | 0.73 | 10.61% | 120,000 |
| Nov 14, 2025 | 0.61 | 0.71 | 0.61 | 0.66 | 0.66 | 1.54% | 84,000 |
| Nov 13, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -8.45% | 30,800 |
| Nov 12, 2025 | 0.69 | 0.77 | 0.69 | 0.71 | 0.71 | -4.05% | 72,000 |
| Nov 11, 2025 | 0.77 | 0.77 | 0.68 | 0.74 | 0.74 | 1.37% | 204,000 |
| Nov 10, 2025 | 0.71 | 0.73 | 0.68 | 0.73 | 0.73 | -2.67% | 120,000 |
| Nov 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 6, 2025 | 0.77 | 0.78 | 0.77 | 0.75 | 0.75 | 5.63% | 108,000 |
| Nov 5, 2025 | 0.72 | 0.77 | 0.69 | 0.71 | 0.71 | - | 312,000 |
| Nov 4, 2025 | 0.65 | 0.88 | 0.63 | 0.71 | 0.71 | 14.52% | 1,994,400 |
| Nov 3, 2025 | 0.69 | 0.82 | 0.62 | 0.62 | 0.62 | -1.59% | 751,600 |
| Oct 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.97% | 96,000 |
| Oct 30, 2025 | 0.64 | 0.70 | 0.62 | 0.67 | 0.67 | 4.69% | 230,894 |
| Oct 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,600 |
| Oct 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 12,000 |
| Oct 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 12,000 |
| Oct 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 36,000 |
| Oct 14, 2025 | 0.60 | 0.65 | 0.59 | 0.65 | 0.63 | 4.84% | 45,000 |
| Oct 13, 2025 | 0.60 | 0.60 | 0.60 | 0.62 | 0.60 | - | - |