Gameone Holdings Limited (8282.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 01:12PM HKT
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
| Jun 03, 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 24,000 |
| May 31, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
| May 30, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 12,000 |
| May 29, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
| May 28, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 13,200 |
| May 27, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| May 24, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| May 23, 2024 | 0.550 | 0.550 | 0.550 | 0.580 | 0.580 | 21,400 |
| May 22, 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| May 21, 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| May 20, 2024 | 0.600 | 0.610 | 0.600 | 0.610 | 0.610 | 24,000 |
| May 17, 2024 | 0.660 | 0.750 | 0.580 | 0.610 | 0.610 | 144,000 |
| May 16, 2024 | 0.485 | 0.800 | 0.485 | 0.790 | 0.790 | 108,000 |
| May 14, 2024 | 0.520 | 0.475 | 0.445 | 0.485 | 0.485 | 39,600 |
| May 13, 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
| May 10, 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 45,037 |
| May 09, 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 12,000 |
| May 08, 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| May 07, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| May 06, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| May 03, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 13,200 |
| May 02, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 12,000 |
| Apr 30, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| Apr 29, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| Apr 26, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 12,000 |
| Apr 25, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 12,000 |
| Apr 24, 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| Apr 23, 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| Apr 22, 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| Apr 19, 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| Apr 18, 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| Apr 17, 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| Apr 16, 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| Apr 15, 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| Apr 12, 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| Apr 11, 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| Apr 10, 2024 | 0.650 | 0.650 | 0.600 | 0.600 | 0.600 | 120,000 |
| Apr 09, 2024 | 0.750 | 0.750 | 0.740 | 0.740 | 0.740 | 12,000 |
| Apr 08, 2024 | 0.750 | 0.750 | 0.740 | 0.740 | 0.740 | 60,000 |
| Apr 05, 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
| Apr 03, 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
| Apr 02, 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
| Mar 28, 2024 | 0.820 | 0.830 | 0.800 | 0.830 | 0.830 | 72,000 |
| Mar 27, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| Mar 26, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| Mar 25, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 61,200 |
| Mar 22, 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| Mar 21, 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| Mar 20, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 12,000 |
| Mar 19, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| Mar 18, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| Mar 15, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| Mar 14, 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| Mar 13, 2024 | 0.900 | 0.990 | 0.870 | 0.990 | 0.990 | 60,000 |
| Mar 12, 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| Mar 11, 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 12,000 |
| Mar 08, 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| Mar 07, 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| Mar 06, 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| Mar 05, 2024 | 0.980 | 0.980 | 0.920 | 0.920 | 0.920 | 60,005 |
| Mar 04, 2024 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 24,000 |
| Mar 01, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 24,000 |
| Feb 29, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Feb 28, 2024 | 1.070 | 1.020 | 1.000 | 1.000 | 1.000 | 12,000 |
| Feb 27, 2024 | 1.090 | 1.020 | 1.000 | 1.000 | 1.000 | 36,000 |
| Feb 26, 2024 | 0.980 | 1.090 | 0.980 | 1.090 | 1.090 | 60,000 |
| Feb 23, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Feb 22, 2024 | 1.000 | 1.040 | 1.000 | 1.000 | 1.000 | 114,000 |
| Feb 21, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| Feb 20, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| Feb 19, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| Feb 16, 2024 | 0.960 | 1.070 | 0.960 | 1.070 | 1.070 | 72,000 |
| Feb 15, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| Feb 14, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| Feb 09, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| Feb 08, 2024 | 1.100 | 1.200 | 1.030 | 1.090 | 1.090 | 62,800 |
| Feb 07, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| Feb 06, 2024 | 0.950 | 1.040 | 0.950 | 1.040 | 1.040 | 1,484,585 |
| Feb 05, 2024 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 96,000 |
| Feb 02, 2024 | 0.970 | 0.980 | 0.950 | 0.980 | 0.980 | 79,600 |
| Feb 01, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| Jan 31, 2024 | 1.030 | 1.090 | 1.030 | 1.080 | 1.080 | 24,800 |
| Jan 30, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| Jan 29, 2024 | 0.880 | 1.120 | 0.880 | 1.090 | 1.090 | 325,200 |
| Jan 26, 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 48,000 |
| Jan 25, 2024 | 0.960 | 1.010 | 0.790 | 0.850 | 0.850 | 864,000 |
| Jan 24, 2024 | 1.150 | 1.250 | 0.970 | 1.070 | 1.070 | 309,600 |
| Jan 23, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| Jan 22, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 84,000 |
| Jan 19, 2024 | 1.000 | 1.170 | 1.000 | 1.170 | 1.170 | 32,400 |
| Jan 18, 2024 | 1.180 | 1.150 | 1.100 | 1.100 | 1.100 | 120,000 |
| Jan 17, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| Jan 16, 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
| Jan 15, 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
| Jan 12, 2024 | 1.220 | 1.220 | 1.210 | 1.220 | 1.220 | 48,000 |
| Jan 11, 2024 | 1.230 | 1.300 | 1.220 | 1.220 | 1.220 | 86,000 |
| Jan 10, 2024 | 1.230 | 1.230 | 1.220 | 1.230 | 1.230 | 67,200 |
| Jan 09, 2024 | 1.400 | 1.400 | 1.230 | 1.230 | 1.230 | 166,733 |
| Jan 08, 2024 | 1.200 | 1.300 | 1.200 | 1.300 | 1.300 | 131,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.