Skip to main content
Gameone Holdings Limited (HKG:8282)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.580
+0.050 (9.43%)
Apr 29, 2026, 3:06 PM HKT

Gameone Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.580.580.580.580.589.43%12,000
Apr 28, 20260.530.530.530.530.53--
Apr 27, 20260.530.530.530.530.53-3.64%20,400
Apr 24, 20260.550.550.550.550.55--
Apr 23, 20260.550.550.550.550.55--
Apr 22, 20260.550.550.550.550.55--
Apr 21, 20260.550.550.550.550.55--
Apr 20, 20260.540.540.540.550.55-24,000
Apr 17, 20260.550.550.550.550.55-3.51%12,000
Apr 16, 20260.570.570.570.570.57--
Apr 15, 20260.570.570.570.570.57--
Apr 14, 20260.570.570.570.570.57-1.72%-
Apr 13, 20260.580.580.580.580.58--
Apr 10, 20260.580.580.580.580.58-1.69%-
Apr 9, 20260.590.590.590.590.59--
Apr 8, 20260.590.590.590.590.59--
Apr 2, 20260.590.590.590.590.59--
Apr 1, 20260.590.590.590.590.59--
Mar 31, 20260.590.590.590.590.59--
Mar 30, 20260.590.590.590.590.59--
Mar 27, 20260.590.590.590.590.59--
Mar 26, 20260.590.590.590.590.59-1.67%-
Mar 25, 20260.580.600.560.600.60-1.64%96,000
Mar 24, 20260.610.610.610.610.61--
Mar 23, 20260.610.610.610.610.61--
Mar 20, 20260.610.610.610.610.61--
Mar 19, 20260.610.610.610.610.61-1.61%-
Mar 18, 20260.620.620.620.620.62--
Mar 17, 20260.620.620.620.620.623.33%12,000
Mar 16, 20260.600.600.600.600.60--
Mar 13, 20260.600.600.600.600.60--
Mar 12, 20260.600.600.600.600.60--
Mar 11, 20260.600.600.600.600.601.69%14,400
Mar 10, 20260.640.640.580.590.59-7.81%34,800
Mar 9, 20260.640.640.640.640.64--
Mar 6, 20260.640.640.640.640.64--
Mar 5, 20260.640.640.640.640.64--
Mar 4, 20260.640.640.640.640.64--
Mar 3, 20260.630.640.620.640.64-60,000
Mar 2, 20260.640.640.640.640.64--
Feb 27, 20260.640.640.640.640.64--
Feb 26, 20260.680.680.630.640.64-5.88%24,000
Feb 25, 20260.700.700.630.680.68-1.45%37,068
Feb 24, 20260.690.690.690.690.696.15%12,000
Feb 23, 20260.640.660.630.650.65-4.41%204,000
Feb 20, 20260.680.680.660.680.68-1.45%24,000
Feb 16, 20260.690.690.690.690.69-1.43%-
Feb 13, 20260.700.700.700.700.70-108,000
Feb 12, 20260.690.700.690.700.70-180,000
Feb 11, 20260.700.700.700.700.706.06%12,000
Feb 10, 20260.630.630.630.660.66-2.94%12,000
Feb 9, 20260.640.680.620.680.6813.33%72,000
Feb 6, 20260.600.600.600.600.60--
Feb 5, 20260.590.600.590.600.605.26%24,000
Feb 4, 20260.560.570.560.570.571.79%36,000
Feb 3, 20260.560.560.560.560.56--
Feb 2, 20260.560.560.560.560.56-1.75%24,000
Jan 30, 20260.570.570.570.570.57--
Jan 29, 20260.570.570.570.570.57-12.31%24,000
Jan 28, 20260.650.650.630.650.65-680,457
Jan 27, 20260.650.650.650.650.65--
Jan 26, 20260.650.650.650.650.65--
Jan 23, 20260.650.650.650.650.65--
Jan 22, 20260.650.650.650.650.65-2.99%12,000
Jan 21, 20260.670.670.670.670.67--
Jan 20, 20260.670.670.670.670.67-1.47%-
Jan 19, 20260.680.680.680.680.68--
Jan 16, 20260.650.680.650.680.68-1.45%24,000
Jan 15, 20260.630.690.630.690.69-1.43%52,000
Jan 14, 20260.700.700.700.700.70--
Jan 13, 20260.700.700.700.700.70--
Jan 12, 20260.700.700.700.700.701.45%24,000
Jan 9, 20260.690.690.690.690.691.47%12,000
Jan 8, 20260.680.680.680.680.68--
Jan 7, 20260.680.680.680.680.68-24,000
Jan 6, 20260.680.680.680.680.686.25%132,000
Jan 5, 20260.640.640.640.640.643.23%12,000
Jan 2, 20260.620.620.620.620.62-96,000
Dec 31, 20250.620.620.620.620.62-13,200
Dec 30, 20250.620.620.620.620.62--
Dec 29, 20250.620.620.620.620.62--
Dec 24, 20250.590.620.580.620.623.33%48,000
Dec 23, 20250.600.600.600.600.60-12,820
Dec 22, 20250.600.600.600.600.60-48,000
Dec 19, 20250.590.600.590.600.60-24,000
Dec 18, 20250.600.600.600.600.60-3.23%36,000
Dec 17, 20250.620.620.620.620.62--
Dec 16, 20250.610.620.600.620.62-1.59%96,000
Dec 15, 20250.630.630.630.630.63-3.08%48,000
Dec 12, 20250.650.650.650.650.65-5.80%36,000
Dec 11, 20250.630.690.630.690.69-24,000
Dec 10, 20250.650.700.650.690.69-1.43%148,800
Dec 9, 20250.700.720.700.700.701.45%48,000
Dec 8, 20250.690.690.690.690.691.47%288,000
Dec 5, 20250.680.680.680.680.68--
Dec 4, 20250.660.680.660.680.681.49%36,000
Dec 3, 20250.670.670.670.670.67-1.47%-
Dec 2, 20250.680.680.640.680.68-72,000
Dec 1, 20250.680.680.680.680.68-1.45%-
Nov 28, 20250.690.690.690.690.69--