HKSE - Delayed Quote
HKD
G & M Holdings Limited (6038.HK)
0.385
-0.005
(-1.28%)
At close: 2:33:31 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.395
0.395
0.380
0.390
0.390
370,000
Oct 29, 2026
0.385
0.385
0.385
0.385
0.385
160,000
Oct 28, 2026
0.395
0.395
0.395
0.395
0.395
20,000
Oct 27, 2026
0.395
0.395
0.395
0.395
0.395
-
Oct 26, 2026
0.385
0.395
0.380
0.395
0.395
350,000
Oct 23, 2026
0.385
0.395
0.385
0.395
0.395
710,000
Oct 22, 2026
0.380
0.385
0.370
0.375
0.375
230,000
Oct 21, 2026
0.390
0.390
0.390
0.390
0.390
-
Oct 20, 2026
0.390
0.390
0.390
0.390
0.390
20,000
Oct 16, 2026
0.385
0.400
0.385
0.390
0.390
90,000
Oct 15, 2026
0.385
0.385
0.380
0.385
0.385
70,000
Oct 14, 2026
0.380
0.385
0.380
0.385
0.385
150,000
Oct 13, 2026
0.380
0.385
0.380
0.395
0.395
120,000
Oct 12, 2026
0.400
0.400
0.400
0.400
0.400
90,000
Oct 9, 2026
0.375
0.400
0.375
0.400
0.400
240,000
Oct 8, 2026
0.395
0.400
0.370
0.375
0.375
830,000
Oct 7, 2026
0.415
0.410
0.400
0.400
0.400
280,000
Oct 6, 2026
0.415
0.415
0.405
0.415
0.415
300,000
Oct 5, 2026
0.415
0.415
0.415
0.415
0.415
10,000
Oct 2, 2026
0.420
0.430
0.415
0.415
0.415
390,000
Sep 30, 2026
0.405
0.420
0.420
0.420
0.420
30,000
Sep 29, 2026
0.405
0.415
0.405
0.405
0.405
230,000
Sep 28, 2026
0.400
0.400
0.385
0.400
0.400
70,000
Sep 25, 2026
0.390
0.400
0.390
0.400
0.400
440,000
Sep 24, 2026
0.400
0.400
0.400
0.400
0.400
-
Sep 23, 2026
0.400
0.400
0.400
0.400
0.400
130,000
Sep 22, 2026
0.395
0.400
0.395
0.400
0.400
780,000
Sep 21, 2026
0.400
0.400
0.395
0.395
0.395
210,000
Sep 18, 2026
0.400
0.400
0.400
0.400
0.400
50,000
Sep 17, 2026
0.400
0.400
0.390
0.400
0.400
270,000
Sep 16, 2026
0.400
0.400
0.390
0.400
0.400
330,000
Sep 15, 2026
0.390
0.400
0.390
0.400
0.400
1,340,000
Sep 14, 2026
0.395
0.395
0.385
0.385
0.385
110,000
Sep 11, 2026
0.375
0.390
0.375
0.390
0.390
610,000
Sep 10, 2026
0.380
0.390
0.370
0.370
0.370
270,000
Sep 9, 2026
0.375
0.375
0.375
0.375
0.375
140,000
Sep 8, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
0.395
0.395
0.370
0.375
0.375
880,000
Sep 7, 2026
0.435
0.440
0.430
0.435
0.375
900,000
Sep 4, 2026
0.435
0.445
0.435
0.435
0.375
1,300,000
Sep 3, 2026
0.440
0.440
0.430
0.430
0.371
160,000
Sep 2, 2026
0.430
0.440
0.430
0.440
0.379
150,000
Sep 1, 2026
0.440
0.450
0.435
0.440
0.379
540,000
Aug 31, 2026
0.445
0.450
0.430
0.435
0.375
290,000
Aug 28, 2026
0.445
0.445
0.430
0.435
0.375
600,000
Aug 27, 2026
0.420
0.440
0.410
0.440
0.379
650,000
Aug 26, 2026
0.400
0.470
0.400
0.425
0.366
10,440,000
Aug 25, 2026
0.350
0.345
0.345
0.350
0.302
10,000
Aug 24, 2026
0.345
0.345
0.345
0.350
0.302
50,000
Aug 21, 2026
0.345
0.345
0.340
0.345
0.297
30,000
Aug 20, 2026
0.345
0.345
0.340
0.345
0.297
190,000
Aug 19, 2026
0.340
0.345
0.340
0.345
0.297
220,000
Aug 18, 2026
0.340
0.345
0.345
0.345
0.297
190,000
Aug 17, 2026
0.345
0.350
0.345
0.345
0.297
210,000
Aug 14, 2026
0.345
0.345
0.340
0.340
0.293
110,000
Aug 13, 2026
0.345
0.350
0.340
0.350
0.302
230,000
Aug 12, 2026
0.340
0.345
0.340
0.345
0.297
160,000
Aug 11, 2026
0.340
0.345
0.340
0.345
0.297
110,000
Aug 10, 2026
0.350
0.350
0.340
0.340
0.293
270,000
Aug 7, 2026
0.345
0.355
0.345
0.345
0.297
120,000
Aug 6, 2026
0.345
0.345
0.335
0.335
0.289
130,000
Aug 5, 2026
0.345
0.345
0.345
0.345
0.297
-
Aug 4, 2026
0.340
0.340
0.340
0.340
0.293
-
Aug 3, 2026
0.335
0.345
0.335
0.340
0.293
110,000
Jul 31, 2026
0.335
0.345
0.335
0.345
0.297
140,000
Jul 30, 2026
0.345
0.345
0.345
0.345
0.297
20,000
Jul 29, 2026
0.330
0.345
0.330
0.345
0.297
400,000
Jul 28, 2026
0.335
0.335
0.335
0.335
0.289
-
Jul 27, 2026
0.335
0.335
0.330
0.335
0.289
210,000
Jul 24, 2026
0.335
0.340
0.335
0.340
0.293
20,000
Jul 23, 2026
0.335
0.340
0.335
0.340
0.293
60,000
Jul 22, 2026
0.345
0.345
0.345
0.345
0.297
-
Jul 21, 2026
0.340
0.345
0.340
0.345
0.297
230,000
Jul 20, 2026
0.335
0.340
0.335
0.340
0.293
90,000
Jul 17, 2026
0.340
0.340
0.340
0.340
0.293
-
Jul 16, 2026
0.340
0.340
0.340
0.340
0.293
-
Jul 15, 2026
0.340
0.340
0.340
0.340
0.293
-
Jul 14, 2026
0.340
0.340
0.340
0.340
0.293
-
Jul 13, 2026
0.330
0.340
0.330
0.340
0.293
120,000
Jul 10, 2026
0.340
0.340
0.310
0.335
0.289
1,240,000
Jul 9, 2026
0.345
0.345
0.345
0.345
0.297
20,000
Jul 8, 2026
0.335
0.350
0.335
0.350
0.302
70,000
Jul 7, 2026
0.340
0.340
0.340
0.340
0.293
640,000
Jul 6, 2026
0.335
0.350
0.335
0.350
0.302
530,000
Jul 3, 2026
0.340
0.340
0.330
0.340
0.293
440,000
Jul 2, 2026
0.340
0.345
0.335
0.335
0.289
160,000
Jun 30, 2026
0.330
0.340
0.330
0.330
0.284
110,000
Jun 29, 2026
0.335
0.340
0.335
0.340
0.293
290,000
Jun 26, 2026
0.340
0.345
0.335
0.335
0.289
270,000
Jun 25, 2026
0.335
0.345
0.330
0.335
0.289
1,020,000
Jun 24, 2026
0.355
0.355
0.355
0.355
0.306
10,000
Jun 23, 2026
0.355
0.360
0.315
0.340
0.293
1,370,000
Jun 22, 2026
0.365
0.370
0.335
0.370
0.319
950,000
Jun 18, 2026
0.370
0.370
0.370
0.370
0.319
100,000
Jun 17, 2026
0.365
0.370
0.365
0.370
0.319
40,000
Jun 16, 2026
0.375
0.375
0.375
0.375
0.323
110,000
Jun 15, 2026
0.365
0.380
0.365
0.380
0.328
760,000
Jun 12, 2026
0.365
0.380
0.360
0.370
0.319
480,000
Jun 11, 2026
0.370
0.370
0.370
0.370
0.319
290,000
Jun 10, 2026
0.365
0.375
0.365
0.375
0.323
220,000
Jun 9, 2026
0.365
0.365
0.360
0.360
0.310
940,000
Jun 8, 2026
0.360
0.370
0.360
0.370
0.319
380,000
Jun 5, 2026
0.375
0.375
0.365
0.365
0.315
40,000
Jun 4, 2026
0.375
0.375
0.375
0.375
0.323
80,000
Jun 3, 2026
0.375
0.375
0.375
0.375
0.323
-
Jun 2, 2026
0.380
0.380
0.370
0.375
0.323
390,000
Jun 1, 2026
0.375
0.380
0.380
0.380
0.328
10,000
May 29, 2026
0.380
0.380
0.380
0.380
0.328
50,000
May 28, 2026
0.380
0.385
0.380
0.385
0.332
150,000
May 27, 2026
0.380
0.390
0.375
0.390
0.336
230,000
May 26, 2026
0.375
0.385
0.375
0.385
0.332
830,000
May 22, 2026
0.385
0.385
0.385
0.385
0.332
-
May 21, 2026
0.385
0.395
0.385
0.390
0.336
940,000
May 20, 2026
0.380
0.380
0.360
0.385
0.332
850,000
May 19, 2026
0.390
0.390
0.390
0.390
0.336
-
May 18, 2026
0.395
0.395
0.390
0.390
0.336
90,000
May 15, 2026
0.385
0.395
0.375
0.395
0.341
540,000
May 14, 2026
0.385
0.385
0.380
0.385
0.332
240,000
May 13, 2026
0.390
0.390
0.390
0.390
0.336
-
May 12, 2026
0.395
0.400
0.380
0.400
0.345
350,000
May 11, 2026
0.385
0.395
0.390
0.395
0.341
190,000
May 8, 2026
0.375
0.385
0.370
0.385
0.332
380,000
May 7, 2026
0.380
0.380
0.370
0.380
0.328
520,000
May 6, 2026
0.380
0.385
0.380
0.385
0.332
120,000
May 5, 2026
0.385
0.385
0.380
0.390
0.336
260,000
May 4, 2026
0.400
0.400
0.400
0.400
0.345
10,000
Apr 30, 2026
0.400
0.400
0.400
0.400
0.345
60,000
Apr 29, 2026
0.385
0.400
0.385
0.400
0.345
160,000
Apr 28, 2026
0.410
0.410
0.410
0.410
0.353
-
Apr 27, 2026
0.400
0.410
0.400
0.410
0.353
320,000
Apr 24, 2026
0.415
0.415
0.390
0.400
0.345
390,000
Apr 23, 2026
0.395
0.410
0.390
0.410
0.353
220,000
Apr 22, 2026
0.375
0.420
0.375
0.420
0.362
2,630,000
Apr 21, 2026
0.385
0.400
0.385
0.400
0.345
850,000
Apr 20, 2026
0.385
0.390
0.375
0.390
0.336
290,000
Apr 17, 2026
0.390
0.410
0.380
0.385
0.332
3,180,000
Apr 16, 2026
0.380
0.395
0.380
0.390
0.336
520,000
Apr 15, 2026
0.375
0.375
0.375
0.375
0.323
210,000
Apr 14, 2026
0.385
0.385
0.365
0.375
0.323
590,000
Apr 13, 2026
0.375
0.385
0.375
0.385
0.332
360,000
Apr 10, 2026
0.380
0.380
0.375
0.380
0.328
580,000
Apr 9, 2026
0.380
0.400
0.380
0.395
0.341
380,000
Apr 8, 2026
0.385
0.395
0.385
0.390
0.336
480,000
Apr 2, 2026
0.370
0.395
0.370
0.385
0.332
460,000
Apr 1, 2026
0.400
0.400
0.380
0.390
0.336
130,000
Mar 31, 2026
0.405
0.410
0.380
0.400
0.345
610,000
Mar 30, 2026
0.375
0.410
0.365
0.405
0.349
1,220,000
Mar 27, 2026
0.390
0.410
0.370
0.370
0.319
3,700,000
Mar 26, 2026
0.395
0.395
0.390
0.390
0.336
250,000
Mar 25, 2026
0.385
0.385
0.385
0.390
0.336
40,000
Mar 24, 2026
0.380
0.380
0.375
0.375
0.323
330,000
Mar 23, 2026
0.390
0.390
0.370
0.375
0.323
510,000
Mar 20, 2026
0.400
0.400
0.380
0.390
0.336
160,000
Mar 19, 2026
0.390
0.395
0.385
0.395
0.341
480,000
Mar 18, 2026
0.400
0.400
0.390
0.390
0.336
980,000
Mar 17, 2026
0.390
0.385
0.385
0.385
0.332
340,000
Mar 16, 2026
0.380
0.400
0.380
0.385
0.332
260,000
Mar 13, 2026
0.400
0.400
0.380
0.380
0.328
240,000
Mar 12, 2026
0.370
0.400
0.370
0.400
0.345
680,000
Mar 11, 2026
0.385
0.385
0.380
0.380
0.328
80,000
Mar 10, 2026
0.385
0.385
0.385
0.385
0.332
100,000
Mar 9, 2026
0.375
0.385
0.370
0.385
0.332
150,000
Mar 6, 2026
0.380
0.385
0.375
0.380
0.328
430,000
Mar 5, 2026
0.375
0.375
0.365
0.370
0.319
330,000
Mar 4, 2026
0.380
0.380
0.370
0.375
0.323
300,000
Mar 3, 2026
0.390
0.390
0.375
0.380
0.328
610,000
Mar 2, 2026
0.420
0.415
0.390
0.400
0.345
540,000
Feb 27, 2026
0.405
0.425
0.385
0.415
0.358
1,200,000
Feb 26, 2026
0.415
0.415
0.390
0.410
0.353
800,000
Feb 25, 2026
0.415
0.425
0.395
0.425
0.366
1,400,000
Feb 24, 2026
0.415
0.455
0.415
0.425
0.366
2,500,000
Feb 23, 2026
0.390
0.445
0.380
0.425
0.366
7,700,000
Feb 20, 2026
0.385
0.390
0.380
0.385
0.332
1,670,000
Feb 16, 2026
0.375
0.375
0.375
0.375
0.323
-
Feb 13, 2026
0.360
0.380
0.370
0.380
0.328
1,000,000
Feb 12, 2026
0.360
0.375
0.360
0.370
0.319
120,000
Feb 11, 2026
0.360
0.365
0.360
0.360
0.310
690,000
Feb 10, 2026
0.370
0.370
0.360
0.370
0.319
1,430,000
Feb 9, 2026
0.365
0.400
0.360
0.370
0.319
2,310,000
Feb 6, 2026
0.360
0.360
0.350
0.360
0.310
590,000
Feb 5, 2026
0.320
0.360
0.320
0.360
0.310
18,370,000
Feb 4, 2026
0.325
0.325
0.320
0.325
0.280
140,000
Feb 3, 2026
0.335
0.335
0.310
0.330
0.284
1,060,000
Feb 2, 2026
0.345
0.345
0.340
0.340
0.293
250,000
Jan 30, 2026
0.350
0.350
0.340
0.345
0.297
200,000
Jan 29, 2026
0.350
0.360
0.330
0.345
0.297
400,000
Jan 28, 2026
0.330
0.340
0.330
0.340
0.293
320,000
Jan 27, 2026
0.355
0.355
0.330
0.330
0.284
470,000
Jan 26, 2026
0.350
0.340
0.335
0.335
0.289
280,000
Jan 23, 2026
0.340
0.340
0.330
0.335
0.289
340,000
Jan 22, 2026
0.340
0.340
0.340
0.340
0.293
200,000
Jan 21, 2026
0.340
0.340
0.335
0.340
0.293
210,000
Jan 20, 2026
0.340
0.340
0.335
0.340
0.293
190,000
Jan 19, 2026
0.340
0.345
0.340
0.340
0.293
550,000
Jan 16, 2026
0.350
0.350
0.335
0.340
0.293
450,000
Jan 15, 2026
0.335
0.360
0.325
0.335
0.289
2,530,000
Jan 14, 2026
0.340
0.340
0.335
0.335
0.289
850,000
Jan 13, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 13, 2026
0.355
0.355
0.340
0.345
0.297
2,020,002
Jan 12, 2026
0.360
0.380
0.355
0.375
0.293
2,000,000
Jan 9, 2026
0.355
0.370
0.355
0.355
0.277
2,170,000
Jan 8, 2026
0.345
0.360
0.345
0.355
0.277
1,420,000
Jan 7, 2026
0.370
0.360
0.340
0.345
0.270
2,470,000
Jan 6, 2026
0.370
0.370
0.350
0.360
0.281
1,660,000
Jan 5, 2026
0.380
0.385
0.360
0.370
0.289
1,850,000
Jan 2, 2026
0.370
0.390
0.370
0.380
0.297
2,770,000
Dec 31, 2025
0.370
0.370
0.370
0.370
0.289
-
Dec 30, 2025
0.445
0.450
0.395
0.410
0.320
15,000,000
Dec 29, 2025
0.430
0.435
0.380
0.395
0.309
8,110,000
Dec 24, 2025
0.420
0.420
0.420
0.420
0.328
-
Dec 23, 2025
0.300
0.325
0.300
0.320
0.250
2,260,000
Dec 22, 2025
0.300
0.305
0.290
0.300
0.234
1,630,000
Dec 19, 2025
0.295
0.310
0.295
0.300
0.234
1,540,000
Dec 18, 2025
0.305
0.310
0.290
0.295
0.231
4,130,000
Dec 17, 2025
0.260
0.345
0.260
0.310
0.242
38,980,001
Dec 16, 2025
0.230
0.230
0.230
0.230
0.180
600,000
Dec 15, 2025
0.232
0.231
0.230
0.230
0.180
500,000
Dec 12, 2025
0.240
0.240
0.240
0.231
0.181
10,000
Dec 11, 2025
0.231
0.232
0.225
0.231
0.181
340,001
Dec 10, 2025
0.236
0.236
0.234
0.234
0.183
250,000
Dec 9, 2025
0.234
0.234
0.230
0.230
0.180
390,000
Dec 8, 2025
0.237
0.237
0.237
0.234
0.183
60,000
Dec 5, 2025
0.236
0.236
0.223
0.232
0.181
620,001
Dec 4, 2025
0.231
0.232
0.228
0.228
0.178
70,000
Dec 3, 2025
0.230
0.230
0.223
0.229
0.179
210,000
Dec 2, 2025
0.224
0.228
0.224
0.226
0.177
790,000
Dec 1, 2025
0.230
0.240
0.224
0.224
0.175
1,480,000
Nov 28, 2025
0.223
0.223
0.223
0.223
0.174
-
Nov 27, 2025
0.224
0.224
0.223
0.223
0.174
130,000
Nov 26, 2025
0.230
0.230
0.220
0.226
0.177
670,000
Nov 25, 2025
0.230
0.230
0.230
0.230
0.180
-
Nov 24, 2025
0.230
0.230
0.230
0.230
0.180
-
Nov 21, 2025
0.230
0.230
0.230
0.230
0.180
30,000
Nov 20, 2025
0.230
0.230
0.230
0.230
0.180
100,000
Nov 19, 2025
0.235
0.235
0.230
0.230
0.180
200,000
Nov 18, 2025
0.230
0.230
0.230
0.230
0.180
360,000
Nov 17, 2025
0.231
0.232
0.230
0.232
0.181
130,000
Nov 14, 2025
0.230
0.232
0.225
0.232
0.181
80,000
Nov 13, 2025
0.232
0.232
0.232
0.232
0.181
-
Nov 12, 2025
0.233
0.233
0.233
0.232
0.181
170,000
Nov 11, 2025
0.236
0.233
0.232
0.233
0.182
920,000
Nov 10, 2025
0.236
0.238
0.238
0.238
0.186
50,000
Nov 7, 2025
0.238
0.238
0.225
0.233
0.182
740,000
Nov 6, 2025
0.238
0.238
0.238
0.238
0.186
270,000
Nov 5, 2025
0.242
0.242
0.242
0.242
0.189
-
Nov 4, 2025
0.242
0.242
0.242
0.242
0.189
-
Nov 3, 2025
0.242
0.242
0.242
0.242
0.189
-
