Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

GME Group Holdings Ltd (8188) Historical Prices

HK:8188 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.041.041.011.011.01-2.88%496,0000.73
Oct 29, 20261.071.071.041.041.04-0.95%548,0000.81
Oct 28, 20261.081.081.041.051.05-2.33%540,0000.78
Oct 27, 20261.151.151.051.081.08+0.47%388,0000.56
Oct 26, 20261.161.161.071.071.07-7.36%940,0001.36
Oct 23, 20261.121.171.101.161.16+7.44%1,768,0002.61
Oct 22, 20261.051.141.051.081.08+2.38%1,088,0001.61
Oct 21, 20261.011.051.011.051.05+3.96%700,0001.02
Oct 20, 20261.031.031.001.011.01+1.00%552,0000.80
Oct 19, 20261.001.030.991.001.00+0.00%00.00
Oct 16, 20261.031.030.991.001.00+1.01%472,0000.66
Oct 15, 20261.031.030.990.990.99-1.00%312,0000.43
Oct 14, 20261.051.051.001.001.00-2.91%536,0000.73
Oct 13, 20261.081.081.011.031.03-4.19%576,0000.78
Oct 12, 20261.131.131.061.081.08+0.47%376,0000.50
Oct 09, 20261.091.101.071.071.07-1.38%540,0000.72
Oct 08, 20261.111.111.091.091.09-0.46%496,0000.65
Oct 07, 20261.131.131.091.091.09-2.68%524,0000.69
Oct 06, 20261.121.121.091.121.12+0.45%592,0000.77
Oct 05, 20261.121.121.091.121.12+0.00%480,0000.61
Oct 02, 20261.141.141.101.121.12-1.76%544,0000.69
Oct 01, 20261.141.141.111.141.14+0.00%00.00
Sep 30, 20261.141.141.111.141.14+0.44%520,0000.64
Sep 29, 20261.141.141.111.131.13+0.89%472,0000.57
Sep 28, 20261.131.161.121.121.12-0.88%452,0000.55
Sep 25, 20261.091.171.091.131.13+4.15%372,0000.45
Sep 24, 20261.091.091.081.091.09-0.91%464,0000.55
Sep 23, 20261.111.111.071.101.10-0.90%444,0000.53
Sep 22, 20261.141.141.081.111.11-2.64%948,0001.13
Sep 21, 20261.171.171.141.141.14-1.73%332,0000.39
Sep 18, 20261.161.191.161.191.16+3.03%480,0000.56
Sep 17, 20261.161.161.161.161.12+0.00%844,0000.98
Sep 16, 20261.161.161.161.161.12+0.00%704,0000.83
Sep 15, 20261.161.161.161.161.12+0.00%672,0000.79
Sep 14, 20261.181.181.161.161.12-2.10%712,0000.83
Sep 11, 20261.171.191.171.191.15+0.88%856,0001.00
Sep 10, 20261.201.191.181.181.14-0.87%772,0000.90
Sep 09, 20261.191.191.181.191.15-0.43%824,0000.96
Sep 08, 20261.181.191.181.191.15-0.43%772,0000.89
Sep 07, 20261.211.211.181.191.16+1.32%848,0000.98
Sep 04, 20261.181.191.171.181.14+1.24%896,0001.04
Sep 03, 20261.181.181.161.171.13-0.79%948,0001.10
Sep 02, 20261.221.221.171.181.14-0.87%732,0000.85
Sep 01, 20261.221.221.191.191.15-1.21%660,0000.76
Aug 31, 20261.191.231.171.201.16+0.00%780,0000.90
Aug 28, 20261.191.201.171.201.16+1.67%920,0001.06
Aug 27, 20261.191.191.171.181.14+0.00%564,0000.65
Aug 26, 20261.211.211.181.181.14-2.06%748,0000.85
Aug 25, 20261.201.211.181.211.16+0.43%968,0001.11
Aug 24, 20261.231.231.191.201.16-0.86%676,0000.76