Yahoo
    HKSE - Delayed Quote HKD

    Gameone Holdings Limited (8282.HK)

    0.630 0.000 (0.00%)
    At close: October 6 at 3:23:50 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Nov 3, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Nov 2, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 30, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 29, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 28, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 27, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 26, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 23, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 22, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 21, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 20, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 16, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 15, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 14, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 13, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 12, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 9, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 8, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 7, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Oct 6, 2026
    		 0.630 0.630 0.630 0.630 0.630 12,000
    Oct 5, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Oct 2, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Sep 30, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Sep 29, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Sep 28, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Sep 25, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Sep 24, 2026
    		 0.525 0.590 0.525 0.590 0.590 48,000
    Sep 23, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Sep 22, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Sep 21, 2026
    		 0.600 0.600 0.600 0.600 0.600 36,000
    Sep 18, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Sep 17, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Sep 16, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Sep 15, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Sep 14, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Sep 11, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Sep 10, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Sep 9, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Sep 8, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Sep 7, 2026
    		 0.550 0.550 0.550 0.570 0.570 12,000
    Sep 4, 2026
    		 0.675 0.675 0.675 0.675 0.675 -
    Sep 3, 2026
    		 0.675 0.675 0.675 0.675 0.675 -
    Sep 2, 2026
    		 0.675 0.675 0.675 0.675 0.675 -
    Sep 1, 2026
    		 0.675 0.675 0.675 0.675 0.675 -
    Aug 31, 2026
    		 0.675 0.675 0.675 0.675 0.675 -
    Aug 28, 2026
    		 0.675 0.675 0.675 0.675 0.675 -
    Aug 27, 2026
    		 0.675 0.675 0.675 0.675 0.675 -
    Aug 26, 2026
    		 0.675 0.675 0.675 0.675 0.675 -
    Aug 25, 2026
    		 0.675 0.675 0.675 0.675 0.675 -
    Aug 24, 2026
    		 0.675 0.675 0.675 0.675 0.675 -
    Aug 21, 2026
    		 0.680 0.680 0.680 0.680 0.680 -
    Aug 20, 2026
    		 0.680 0.680 0.680 0.680 0.680 -
    Aug 19, 2026
    		 0.690 0.690 0.690 0.690 0.690 -
    Aug 18, 2026
    		 0.605 0.605 0.605 0.605 0.605 -
    Aug 17, 2026
    		 0.605 0.605 0.605 0.605 0.605 -
    Aug 14, 2026
    		 0.605 0.605 0.605 0.605 0.605 -
    Aug 13, 2026
    		 0.605 0.605 0.605 0.605 0.605 -
    Aug 12, 2026
    		 0.605 0.605 0.605 0.605 0.605 -
    Aug 11, 2026
    		 0.605 0.605 0.605 0.605 0.605 -
    Aug 10, 2026
    		 0.605 0.605 0.605 0.605 0.605 24,000
    Aug 7, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Aug 6, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Aug 5, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Aug 4, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Aug 3, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Jul 31, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Jul 30, 2026
    		 0.570 0.740 0.570 0.570 0.570 340,800
    Jul 29, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Jul 28, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Jul 27, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Jul 24, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Jul 23, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Jul 22, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Jul 21, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Jul 20, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Jul 17, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Jul 16, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Jul 15, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Jul 14, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Jul 13, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 10, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 9, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 8, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 7, 2026
    		 0.540 0.540 0.540 0.540 0.540 24,000
    Jul 6, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Jul 3, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Jul 2, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Jun 30, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Jun 29, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Jun 26, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Jun 25, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Jun 24, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Jun 23, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Jun 22, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    Jun 18, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    Jun 17, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    Jun 16, 2026
    		 0.550 0.550 0.550 0.550 0.550 48,000
    Jun 15, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jun 12, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jun 11, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jun 10, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jun 9, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jun 8, 2026
    		 0.540 0.540 0.540 0.540 0.540 72,000
    Jun 5, 2026
    		 0.620 0.620 0.620 0.620 0.620 -
    Jun 4, 2026
    		 0.620 0.620 0.620 0.620 0.620 -
    Jun 3, 2026
    		 0.620 0.620 0.620 0.620 0.620 -
    Jun 2, 2026
    		 0.620 0.620 0.620 0.620 0.620 -
    Jun 1, 2026
    		 0.620 0.620 0.620 0.620 0.620 60,000
    May 29, 2026
    		 0.580 0.580 0.580 0.580 0.580 62,400
    May 28, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    May 27, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    May 26, 2026
    		 0.610 0.610 0.500 0.520 0.520 276,000
    May 22, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    May 21, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    May 20, 2026
    		 0.600 0.630 0.580 0.630 0.630 72,000
    May 19, 2026
    		 0.630 0.670 0.620 0.650 0.650 72,000
    May 18, 2026
    		 0.690 0.690 0.590 0.690 0.690 50,400
    May 15, 2026
    		 0.670 0.760 0.630 0.630 0.630 120,000
    May 14, 2026
    		 0.620 0.670 0.620 0.660 0.660 156,000
    May 13, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    May 12, 2026
    		 0.560 0.570 0.560 0.570 0.570 60,000
    May 11, 2026
    		 0.510 0.510 0.500 0.500 0.500 132,000
    May 8, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    May 7, 2026
    		 0.510 0.530 0.500 0.510 0.510 132,000
    May 6, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    May 5, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    May 4, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Apr 30, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    Apr 29, 2026
    		 0.580 0.580 0.580 0.580 0.580 12,000
    Apr 28, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Apr 27, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Apr 24, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    Apr 23, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    Apr 22, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    Apr 21, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    Apr 20, 2026
    		 0.540 0.540 0.540 0.550 0.550 24,000
    Apr 17, 2026
    		 0.550 0.550 0.550 0.550 0.550 12,000
    Apr 16, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Apr 15, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Apr 14, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Apr 13, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    Apr 10, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    Apr 9, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Apr 8, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Apr 2, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Apr 1, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Mar 31, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Mar 30, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Mar 27, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Mar 26, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Mar 25, 2026
    		 0.580 0.600 0.560 0.600 0.600 96,000
    Mar 24, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Mar 23, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Mar 20, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Mar 19, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Mar 18, 2026
    		 0.620 0.620 0.620 0.620 0.620 -
    Mar 17, 2026
    		 0.620 0.620 0.620 0.620 0.620 12,000
    Mar 16, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Mar 13, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Mar 12, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Mar 11, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Mar 10, 2026
    		 0.640 0.640 0.580 0.590 0.590 34,800
    Mar 9, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Mar 6, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Mar 5, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Mar 4, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Mar 3, 2026
    		 0.630 0.640 0.620 0.640 0.640 60,000
    Mar 2, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Feb 27, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Feb 26, 2026
    		 0.680 0.680 0.630 0.640 0.640 24,000
    Feb 25, 2026
    		 0.700 0.700 0.630 0.680 0.680 37,068
    Feb 24, 2026
    		 0.690 0.690 0.690 0.690 0.690 12,000
    Feb 23, 2026
    		 0.640 0.660 0.630 0.650 0.650 204,000
    Feb 20, 2026
    		 0.680 0.680 0.660 0.680 0.680 24,000
    Feb 16, 2026
    		 0.690 0.690 0.690 0.690 0.690 -
    Feb 13, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 12, 2026
    		 0.690 0.700 0.690 0.700 0.700 180,000
    Feb 11, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 10, 2026
    		 0.660 0.660 0.660 0.660 0.660 -
    Feb 9, 2026
    		 0.640 0.680 0.620 0.680 0.680 72,000
    Feb 6, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Feb 5, 2026
    		 0.590 0.600 0.590 0.600 0.600 24,000
    Feb 4, 2026
    		 0.560 0.570 0.560 0.570 0.570 36,000
    Feb 3, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Feb 2, 2026
    		 0.560 0.560 0.560 0.560 0.560 24,000
    Jan 30, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Jan 29, 2026
    		 0.570 0.570 0.570 0.570 0.570 24,000
    Jan 28, 2026
    		 0.650 0.650 0.630 0.650 0.650 680,457
    Jan 27, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Jan 26, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Jan 23, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Jan 22, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Jan 21, 2026
    		 0.670 0.670 0.670 0.670 0.670 -
    Jan 20, 2026
    		 0.670 0.670 0.670 0.670 0.670 -
    Jan 19, 2026
    		 0.680 0.680 0.680 0.680 0.680 -
    Jan 16, 2026
    		 0.650 0.680 0.650 0.680 0.680 24,000
    Jan 15, 2026
    		 0.630 0.690 0.630 0.690 0.690 52,000
    Jan 14, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Jan 13, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Jan 12, 2026
    		 0.700 0.700 0.700 0.700 0.700 24,000
    Jan 9, 2026
    		 0.690 0.690 0.690 0.690 0.690 12,000
    Jan 8, 2026
    		 0.680 0.680 0.680 0.680 0.680 -
    Jan 7, 2026
    		 0.680 0.680 0.680 0.680 0.680 24,000
    Jan 6, 2026
    		 0.680 0.680 0.680 0.680 0.680 132,000
    Jan 5, 2026
    		 0.640 0.640 0.640 0.640 0.640 12,000
    Jan 2, 2026
    		 0.620 0.620 0.620 0.620 0.620 -
    Dec 31, 2025
    		 0.620 0.620 0.620 0.620 0.620 -
    Dec 30, 2025
    		 0.620 0.620 0.620 0.620 0.620 -
    Dec 29, 2025
    		 0.620 0.620 0.620 0.620 0.620 -
    Dec 24, 2025
    		 0.620 0.620 0.620 0.620 0.620 -
    Dec 23, 2025
    		 0.600 0.600 0.600 0.600 0.600 -
    Dec 22, 2025
    		 0.600 0.600 0.590 0.600 0.600 48,000
    Dec 19, 2025
    		 0.590 0.600 0.590 0.600 0.600 24,000
    Dec 18, 2025
    		 0.600 0.600 0.600 0.600 0.600 36,000
    Dec 17, 2025
    		 0.620 0.620 0.620 0.620 0.620 -
    Dec 16, 2025
    		 0.610 0.620 0.600 0.620 0.620 96,000
    Dec 15, 2025
    		 0.630 0.630 0.630 0.630 0.630 -
    Dec 12, 2025
    		 0.650 0.650 0.650 0.650 0.650 36,000
    Dec 11, 2025
    		 0.630 0.690 0.630 0.690 0.690 24,000
    Dec 10, 2025
    		 0.650 0.700 0.650 0.690 0.690 148,800
    Dec 9, 2025
    		 0.700 0.720 0.700 0.700 0.700 48,000
    Dec 8, 2025
    		 0.690 0.690 0.690 0.690 0.690 288,000
    Dec 5, 2025
    		 0.680 0.680 0.680 0.680 0.680 -
    Dec 4, 2025
    		 0.680 0.680 0.680 0.680 0.680 -
    Dec 3, 2025
    		 0.670 0.670 0.670 0.670 0.670 -
    Dec 2, 2025
    		 0.680 0.680 0.640 0.680 0.680 72,000
    Dec 1, 2025
    		 0.680 0.680 0.680 0.680 0.680 -
    Nov 28, 2025
    		 0.690 0.690 0.690 0.690 0.690 -
    Nov 27, 2025
    		 0.690 0.690 0.690 0.690 0.690 -
    Nov 26, 2025
    		 0.690 0.690 0.690 0.690 0.690 -
    Nov 25, 2025
    		 0.670 0.690 0.670 0.690 0.690 84,000
    Nov 24, 2025
    		 0.630 0.670 0.630 0.670 0.670 52,800
    Nov 21, 2025
    		 0.630 0.650 0.610 0.630 0.630 216,000
    Nov 20, 2025
    		 0.640 0.640 0.640 0.640 0.640 -
    Nov 19, 2025
    		 0.700 0.700 0.630 0.640 0.640 228,000
    Nov 18, 2025
    		 0.750 0.750 0.630 0.630 0.630 348,000
    Nov 17, 2025
    		 0.710 0.730 0.670 0.730 0.730 120,000
    Nov 14, 2025
    		 0.610 0.710 0.610 0.660 0.660 84,000
    Nov 13, 2025
    		 0.630 0.650 0.630 0.650 0.650 30,800
    Nov 12, 2025
    		 0.690 0.770 0.690 0.710 0.710 72,000
    Nov 11, 2025
    		 0.770 0.770 0.680 0.740 0.740 204,000
    Nov 10, 2025
    		 0.710 0.730 0.680 0.730 0.730 120,000
    Nov 7, 2025
    		 0.750 0.750 0.750 0.750 0.750 -
    Nov 6, 2025
    		 0.750 0.750 0.750 0.750 0.750 -
    Nov 5, 2025
    		 0.720 0.770 0.690 0.710 0.710 312,000
    Nov 4, 2025
    		 0.650 0.880 0.630 0.710 0.710 1,994,400

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: