HKSE - Delayed Quote HKD

GME Group Holdings Limited (8188.HK)

0.600

-0.020

(-3.23%)

At close: 3:42:43 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	0.620	0.630	0.600	0.600	0.600	468,000
Apr 23, 2025	0.600	0.630	0.600	0.620	0.620	608,000
Apr 22, 2025	0.610	0.620	0.590	0.620	0.620	600,000
Apr 17, 2025	0.550	0.650	0.550	0.600	0.600	3,688,000
Apr 16, 2025	0.500	0.520	0.500	0.520	0.520	48,000
Apr 15, 2025	0.510	0.520	0.500	0.520	0.520	144,000
Apr 14, 2025	0.490	0.510	0.490	0.500	0.500	328,000
Apr 11, 2025	0.490	0.500	0.485	0.500	0.500	92,000
Apr 10, 2025	0.530	0.530	0.480	0.480	0.480	408,000
Apr 9, 2025	0.500	0.510	0.500	0.510	0.510	84,000
Apr 8, 2025	0.500	0.500	0.480	0.500	0.500	40,000
Apr 7, 2025	0.510	0.510	0.475	0.495	0.495	1,002,000
Apr 3, 2025	0.530	0.530	0.500	0.520	0.520	748,000
Apr 2, 2025	0.520	0.520	0.500	0.510	0.510	100,000
Apr 1, 2025	0.520	0.520	0.500	0.520	0.520	192,000
Mar 31, 2025	0.510	0.510	0.510	0.510	0.510	-
Mar 28, 2025	0.510	0.510	0.510	0.510	0.510	304,000
Mar 27, 2025	0.540	0.540	0.490	0.510	0.510	1,868,000
Mar 26, 2025	0.550	0.570	0.550	0.560	0.560	568,000
Mar 25, 2025	0.550	0.550	0.530	0.550	0.550	136,000
Mar 24, 2025	0.550	0.570	0.540	0.550	0.550	936,000
Mar 21, 2025	0.530	0.540	0.530	0.540	0.540	400,000
Mar 20, 2025	0.520	0.520	0.520	0.520	0.520	148,000
Mar 19, 2025	0.520	0.550	0.520	0.550	0.550	80,000
Mar 18, 2025	0.520	0.580	0.510	0.520	0.520	1,752,000
Mar 17, 2025	0.500	0.510	0.500	0.510	0.510	8,000
Mar 14, 2025	0.510	0.510	0.485	0.485	0.485	144,000
Mar 13, 2025	0.500	0.500	0.500	0.500	0.500	128,000
Mar 12, 2025	0.510	0.510	0.510	0.510	0.510	44,000
Mar 11, 2025	0.510	0.510	0.510	0.510	0.510	-
Mar 10, 2025	0.500	0.510	0.480	0.510	0.510	1,000,000
Mar 7, 2025	0.520	0.520	0.520	0.520	0.520	8,000
Mar 6, 2025	0.510	0.530	0.500	0.530	0.530	216,000
Mar 5, 2025	0.500	0.500	0.500	0.500	0.500	32,000
Mar 4, 2025	0.495	0.520	0.495	0.500	0.500	56,000
Mar 3, 2025	0.510	0.510	0.490	0.500	0.500	160,000
Feb 28, 2025	0.490	0.490	0.490	0.490	0.490	-
Feb 27, 2025	0.500	0.520	0.480	0.485	0.485	1,004,000
Feb 26, 2025	0.520	0.540	0.490	0.490	0.490	364,000
Feb 25, 2025	0.500	0.520	0.500	0.500	0.500	116,000
Feb 24, 2025	0.500	0.510	0.500	0.500	0.500	4,000
Feb 21, 2025	0.500	0.510	0.500	0.500	0.500	380,000
Feb 20, 2025	0.500	0.500	0.500	0.500	0.500	-
Feb 19, 2025	0.500	0.500	0.500	0.500	0.500	152,000
Feb 18, 2025	0.500	0.500	0.485	0.500	0.500	80,000
Feb 17, 2025	0.500	0.500	0.500	0.500	0.500	-
Feb 14, 2025	0.520	0.520	0.500	0.500	0.500	40,000
Feb 13, 2025	0.500	0.520	0.500	0.520	0.520	280,000
Feb 12, 2025	0.520	0.520	0.500	0.510	0.510	576,000
Feb 11, 2025	0.500	0.500	0.500	0.500	0.500	-
Feb 10, 2025	0.500	0.500	0.500	0.500	0.500	56,000
Feb 7, 2025	0.495	0.510	0.480	0.500	0.500	288,000
Feb 6, 2025	0.490	0.510	0.490	0.510	0.510	292,000
Feb 5, 2025	0.500	0.510	0.490	0.490	0.490	52,000
Feb 4, 2025	0.490	0.500	0.485	0.500	0.500	24,000
Feb 3, 2025	0.510	0.510	0.510	0.510	0.510	-
Jan 28, 2025	0.510	0.510	0.510	0.510	0.510	-
Jan 27, 2025	0.510	0.510	0.510	0.510	0.510	4,000
Jan 24, 2025	0.510	0.510	0.500	0.510	0.510	76,000
Jan 23, 2025	0.500	0.520	0.500	0.520	0.520	12,000
Jan 22, 2025	0.520	0.520	0.490	0.520	0.520	136,000
Jan 21, 2025	0.510	0.520	0.500	0.520	0.520	88,000
Jan 20, 2025	0.520	0.530	0.500	0.530	0.530	212,000
Jan 17, 2025	0.490	0.550	0.490	0.520	0.520	228,000
Jan 16, 2025	0.500	0.530	0.480	0.485	0.485	272,000
Jan 15, 2025	0.485	0.540	0.485	0.510	0.510	1,696,000
Jan 14, 2025	0.520	0.540	0.475	0.480	0.480	4,764,000
Jan 13, 2025	0.450	0.590	0.440	0.590	0.590	3,124,000
Jan 10, 2025	0.410	0.430	0.400	0.430	0.430	1,304,000
Jan 9, 2025	0.395	0.410	0.385	0.410	0.410	1,492,000
Jan 8, 2025	0.390	0.390	0.385	0.390	0.390	684,000
Jan 7, 2025	0.385	0.385	0.385	0.385	0.385	-
Jan 6, 2025	0.390	0.390	0.360	0.390	0.390	76,000
Jan 3, 2025	0.370	0.400	0.370	0.385	0.385	1,636,000
Jan 2, 2025	0.370	0.370	0.370	0.370	0.370	-
Dec 31, 2024	0.350	0.350	0.350	0.350	0.350	-
Dec 30, 2024	0.365	0.365	0.345	0.355	0.355	32,000
Dec 27, 2024	0.370	0.370	0.370	0.370	0.370	-
Dec 24, 2024	0.375	0.375	0.375	0.375	0.375	-
Dec 23, 2024	0.375	0.375	0.375	0.375	0.375	-
Dec 20, 2024	0.375	0.375	0.375	0.375	0.375	-
Dec 19, 2024	0.390	0.390	0.390	0.390	0.390	-
Dec 18, 2024	0.380	0.395	0.380	0.390	0.390	460,000
Dec 17, 2024	0.370	0.380	0.370	0.375	0.375	96,000
Dec 16, 2024	0.360	0.380	0.350	0.380	0.380	2,136,000
Dec 13, 2024	0.355	0.355	0.355	0.355	0.355	152,000
Dec 12, 2024	0.350	0.360	0.350	0.355	0.355	604,000
Dec 11, 2024	0.355	0.355	0.350	0.350	0.350	852,000
Dec 10, 2024	0.350	0.350	0.350	0.350	0.350	-
Dec 9, 2024	0.355	0.355	0.335	0.350	0.350	680,000
Dec 6, 2024	0.355	0.355	0.355	0.350	0.350	20,000
Dec 5, 2024	0.360	0.360	0.360	0.360	0.360	-
Dec 4, 2024	0.360	0.360	0.360	0.360	0.360	-
Dec 3, 2024	0.360	0.360	0.360	0.360	0.360	-
Dec 2, 2024	0.350	0.365	0.350	0.360	0.360	492,000
Nov 29, 2024	0.360	0.360	0.360	0.360	0.360	-
Nov 28, 2024	0.360	0.360	0.360	0.360	0.360	-
Nov 27, 2024	0.360	0.360	0.360	0.360	0.360	152,000
Nov 26, 2024	0.355	0.360	0.340	0.355	0.355	948,000
Nov 25, 2024	0.360	0.360	0.340	0.340	0.340	204,000
Nov 22, 2024	0.360	0.360	0.360	0.360	0.360	-
Nov 21, 2024	0.360	0.365	0.345	0.355	0.355	252,000
Nov 20, 2024	0.360	0.360	0.360	0.360	0.360	-
Nov 19, 2024	0.355	0.355	0.355	0.355	0.355	-
Nov 18, 2024	0.360	0.360	0.355	0.355	0.355	124,000
Nov 15, 2024	0.345	0.345	0.345	0.345	0.345	-
Nov 14, 2024	0.365	0.365	0.335	0.345	0.345	164,000
Nov 13, 2024	0.345	0.345	0.345	0.345	0.345	-
Nov 12, 2024	0.360	0.345	0.345	0.350	0.350	104,000
Nov 11, 2024	0.365	0.365	0.365	0.365	0.365	100,000
Nov 8, 2024	0.360	0.360	0.360	0.360	0.360	-
Nov 7, 2024	0.375	0.375	0.360	0.360	0.360	332,000
Nov 6, 2024	0.370	0.370	0.360	0.360	0.360	104,000
Nov 5, 2024	0.375	0.375	0.350	0.355	0.355	104,000
Nov 4, 2024	0.355	0.370	0.350	0.350	0.350	380,000
Nov 1, 2024	0.375	0.375	0.375	0.375	0.375	-
Oct 31, 2024	0.375	0.375	0.375	0.375	0.375	-
Oct 30, 2024	0.375	0.375	0.375	0.375	0.375	-
Oct 29, 2024	0.365	0.365	0.365	0.365	0.365	-
Oct 28, 2024	0.375	0.375	0.350	0.365	0.365	240,000
Oct 25, 2024	0.365	0.365	0.365	0.365	0.365	640,000
Oct 24, 2024	0.350	0.370	0.350	0.365	0.365	304,000
Oct 23, 2024	0.360	0.365	0.335	0.360	0.360	320,000
Oct 22, 2024	0.355	0.365	0.345	0.365	0.365	204,000
Oct 21, 2024	0.360	0.360	0.360	0.360	0.360	-
Oct 18, 2024	0.360	0.360	0.360	0.360	0.360	-
Oct 17, 2024	0.350	0.350	0.350	0.350	0.350	-
Oct 16, 2024	0.360	0.360	0.350	0.350	0.350	160,000
Oct 15, 2024	0.350	0.350	0.320	0.350	0.350	308,000
Oct 14, 2024	0.340	0.340	0.325	0.340	0.340	260,000
Oct 10, 2024	0.345	0.345	0.345	0.345	0.345	-
Oct 9, 2024	0.345	0.345	0.345	0.345	0.345	-
Oct 8, 2024	0.345	0.345	0.345	0.345	0.345	48,000
Oct 7, 2024	0.375	0.375	0.330	0.345	0.345	1,312,000
Oct 4, 2024	0.350	0.355	0.340	0.355	0.355	692,000
Oct 3, 2024	0.365	0.365	0.355	0.355	0.355	52,000
Oct 2, 2024	0.370	0.370	0.345	0.365	0.365	104,000
Sep 30, 2024	0.380	0.380	0.370	0.370	0.370	81,460
Sep 27, 2024	0.350	0.380	0.350	0.375	0.375	252,000
Sep 26, 2024	0.365	0.370	0.345	0.365	0.365	536,000
Sep 25, 2024	0.320	0.375	0.310	0.360	0.360	1,028,000
Sep 24, 2024	0.04 Dividend
Sep 24, 2024	0.370	0.375	0.330	0.330	0.330	1,020,000
Sep 23, 2024	0.400	0.405	0.395	0.400	0.360	300,000
Sep 20, 2024	0.400	0.410	0.375	0.395	0.356	304,000
Sep 19, 2024	0.375	0.420	0.375	0.405	0.364	692,000
Sep 17, 2024	0.385	0.385	0.385	0.385	0.346	-
Sep 16, 2024	0.360	0.385	0.355	0.385	0.346	50,000
Sep 13, 2024	0.390	0.390	0.390	0.390	0.351	104,000
Sep 12, 2024	0.385	0.390	0.375	0.390	0.351	324,000
Sep 11, 2024	0.380	0.380	0.370	0.375	0.337	100,000
Sep 10, 2024	0.380	0.380	0.380	0.380	0.342	-
Sep 9, 2024	0.380	0.380	0.380	0.380	0.342	32,000
Sep 5, 2024	0.365	0.375	0.365	0.375	0.337	620,000
Sep 4, 2024	0.370	0.370	0.370	0.375	0.337	8,000
Sep 3, 2024	0.370	0.370	0.370	0.370	0.333	-
Sep 2, 2024	0.365	0.370	0.365	0.365	0.329	584,000
Aug 30, 2024	0.380	0.380	0.370	0.370	0.333	116,000
Aug 29, 2024	0.380	0.380	0.355	0.375	0.337	504,000
Aug 28, 2024	0.390	0.390	0.380	0.380	0.342	228,000
Aug 27, 2024	0.380	0.380	0.370	0.380	0.342	516,000
Aug 26, 2024	0.380	0.380	0.370	0.370	0.333	204,000
Aug 23, 2024	0.365	0.365	0.365	0.365	0.329	24,000
Aug 22, 2024	0.360	0.360	0.360	0.360	0.324	-
Aug 21, 2024	0.360	0.360	0.360	0.360	0.324	12,000
Aug 20, 2024	0.365	0.365	0.365	0.365	0.329	-
Aug 19, 2024	0.365	0.365	0.365	0.365	0.329	-
Aug 16, 2024	0.370	0.370	0.365	0.365	0.329	152,000
Aug 15, 2024	0.360	0.360	0.355	0.355	0.319	200,000
Aug 14, 2024	0.350	0.380	0.350	0.380	0.342	236,000
Aug 13, 2024	0.350	0.350	0.350	0.350	0.315	-
Aug 12, 2024	0.350	0.350	0.350	0.350	0.315	4,000
Aug 9, 2024	0.350	0.350	0.350	0.350	0.315	24,000
Aug 8, 2024	0.350	0.350	0.350	0.350	0.315	-
Aug 7, 2024	0.350	0.350	0.350	0.350	0.315	8,000
Aug 6, 2024	0.345	0.350	0.345	0.350	0.315	40,000
Aug 5, 2024	0.360	0.360	0.355	0.355	0.319	124,000
Aug 2, 2024	0.370	0.370	0.370	0.370	0.333	-
Aug 1, 2024	0.380	0.380	0.375	0.370	0.333	132,000
Jul 31, 2024	0.380	0.380	0.380	0.380	0.342	-
Jul 30, 2024	0.380	0.385	0.380	0.385	0.346	96,000
Jul 29, 2024	0.380	0.405	0.380	0.385	0.346	588,000
Jul 26, 2024	0.360	0.360	0.360	0.360	0.324	-
Jul 25, 2024	0.350	0.360	0.350	0.360	0.324	304,000
Jul 24, 2024	0.355	0.355	0.350	0.350	0.315	64,000
Jul 23, 2024	0.350	0.350	0.350	0.350	0.315	-
Jul 22, 2024	0.370	0.370	0.350	0.350	0.315	192,000
Jul 19, 2024	0.365	0.365	0.350	0.350	0.315	156,000
Jul 18, 2024	0.365	0.375	0.365	0.370	0.333	204,000
Jul 17, 2024	0.370	0.370	0.365	0.365	0.329	256,000
Jul 16, 2024	0.375	0.380	0.365	0.365	0.329	324,000
Jul 15, 2024	0.385	0.385	0.350	0.380	0.342	1,516,000
Jul 12, 2024	0.390	0.410	0.390	0.390	0.351	84,000
Jul 11, 2024	0.400	0.400	0.390	0.390	0.351	404,000
Jul 10, 2024	0.400	0.400	0.385	0.400	0.360	852,000
Jul 9, 2024	0.370	0.410	0.370	0.390	0.351	865,000
Jul 8, 2024	0.345	0.370	0.345	0.370	0.333	680,000
Jul 5, 2024	0.350	0.350	0.320	0.340	0.306	1,900,000
Jul 4, 2024	0.350	0.350	0.330	0.350	0.315	228,000
Jul 3, 2024	0.330	0.350	0.330	0.350	0.315	40,000
Jul 2, 2024	0.345	0.370	0.325	0.325	0.292	1,796,000
Jun 28, 2024	0.315	0.345	0.300	0.330	0.297	1,404,000
Jun 27, 2024	0.275	0.325	0.275	0.315	0.283	1,144,000
Jun 26, 2024	0.270	0.270	0.270	0.270	0.243	-
Jun 25, 2024	0.265	0.265	0.265	0.265	0.238	56,000
Jun 24, 2024	0.260	0.260	0.260	0.260	0.234	316,000
Jun 21, 2024	0.255	0.260	0.255	0.260	0.234	120,000
Jun 20, 2024	0.255	0.255	0.255	0.255	0.229	-
Jun 19, 2024	0.250	0.250	0.245	0.245	0.220	128,000
Jun 18, 2024	0.240	0.260	0.240	0.250	0.225	68,000
Jun 17, 2024	0.265	0.265	0.250	0.255	0.229	424,000
Jun 14, 2024	0.260	0.275	0.260	0.265	0.238	504,000
Jun 13, 2024	0.250	0.265	0.248	0.265	0.238	812,000
Jun 12, 2024	0.260	0.260	0.260	0.260	0.234	-
Jun 11, 2024	0.285	0.285	0.265	0.270	0.243	752,000
Jun 7, 2024	0.280	0.280	0.270	0.275	0.248	296,000
Jun 6, 2024	0.242	0.295	0.235	0.285	0.256	1,453,540
Jun 5, 2024	0.220	0.234	0.220	0.234	0.211	1,216,000
Jun 4, 2024	0.220	0.220	0.220	0.220	0.198	-
Jun 3, 2024	0.215	0.220	0.215	0.220	0.198	1,020,000
May 31, 2024	0.208	0.212	0.208	0.212	0.191	232,000
May 30, 2024	0.206	0.207	0.203	0.207	0.186	384,000
May 29, 2024	0.217	0.223	0.209	0.209	0.188	780,000
May 28, 2024	0.05 Dividend
May 28, 2024	0.220	0.233	0.220	0.224	0.202	100,000
May 27, 2024	0.260	0.270	0.250	0.255	0.184	804,000
May 24, 2024	0.255	0.255	0.255	0.255	0.184	240,000
May 23, 2024	0.245	0.255	0.238	0.255	0.184	1,352,000
May 22, 2024	0.250	0.255	0.250	0.250	0.181	216,000
May 21, 2024	0.249	0.255	0.249	0.250	0.181	156,000
May 20, 2024	0.240	0.246	0.240	0.245	0.177	428,000
May 17, 2024	0.240	0.249	0.232	0.243	0.176	504,000
May 16, 2024	0.229	0.229	0.227	0.227	0.164	388,000
May 14, 2024	0.235	0.238	0.235	0.235	0.170	260,000
May 13, 2024	0.246	0.246	0.246	0.246	0.178	160,000
May 10, 2024	0.234	0.255	0.234	0.246	0.178	1,040,000
May 9, 2024	0.235	0.235	0.235	0.235	0.170	-
May 8, 2024	0.235	0.239	0.235	0.235	0.170	12,000
May 7, 2024	0.234	0.234	0.234	0.234	0.169	-
May 6, 2024	0.234	0.234	0.234	0.234	0.169	-
May 3, 2024	0.235	0.235	0.235	0.235	0.170	304,000
May 2, 2024	0.215	0.235	0.215	0.235	0.170	8,000
Apr 30, 2024	0.235	0.235	0.235	0.235	0.170	228,000
Apr 29, 2024	0.215	0.215	0.215	0.215	0.156	-
Apr 26, 2024	0.230	0.230	0.213	0.215	0.156	724,000
Apr 25, 2024	0.230	0.236	0.220	0.220	0.159	1,044,000
Apr 24, 2024	0.246	0.246	0.230	0.230	0.166	864,000

4642.T Original Engineering Consultants Co., Ltd.

1,416.00

-0.49%

8601.HK Boltek Holdings Limited

0.260

+4.00%

ZKX.SI Ever Glory United Holdings Limited

0.4150

+1.22%

5CF.SI OKP Holdings Limited

0.6250

-2.34%

2663.HK KPa-BM Holdings Limited

0.305

0.00%

0687.HK TYSAN HOLDINGS

0.231

-0.43%

3311.HK China State Construction International Holdings Limited

10.700

0.00%

0659.HK CTF Services Limited

7.040

-0.98%

E3B.SI Wee Hur Holdings Ltd.

0.5350

+2.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GME Group Holdings Limited (8188.HK)

Related Tickers