G & M Holdings Limited - 6038.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.39	0.39	0.39	0.39	0.38	1.67M
February 16, 2026	0.37	0.38	0.38	0.39	0.37	350,000
February 13, 2026	0.37	0.38	0.38	0.38	0.37	1.09M
February 12, 2026	0.36	0.37	0.37	0.38	0.36	120,000
February 11, 2026	0.37	0.36	0.36	0.37	0.36	700,000
February 10, 2026	0.37	0.37	0.37	0.37	0.36	1.43M
February 09, 2026	0.37	0.37	0.37	0.4	0.36	2.34M
February 06, 2026	0.36	0.36	0.36	0.36	0.35	590,000
February 05, 2026	0.32	0.36	0.36	0.36	0.32	18.37M
February 04, 2026	0.33	0.33	0.33	0.33	0.32	140,000
February 03, 2026	0.34	0.33	0.33	0.34	0.31	1.07M
February 02, 2026	0.35	0.34	0.34	0.35	0.34	250,000
January 30, 2026	0.34	0.35	0.35	0.35	0.34	200,000
January 29, 2026	0.35	0.35	0.35	0.36	0.33	400,000
January 28, 2026	0.33	0.34	0.34	0.34	0.33	320,000
January 27, 2026	0.36	0.33	0.33	0.36	0.33	480,000
January 26, 2026	0.34	0.34	0.34	0.34	0.34	300,000
January 23, 2026	0.34	0.34	0.34	0.34	0.33	340,000
January 22, 2026	0.34	0.34	0.34	0.34	0.34	200,000
January 21, 2026	0.34	0.34	0.34	0.34	0.34	210,000
January 20, 2026	0.34	0.34	0.34	0.34	0.34	190,000
January 19, 2026	0.34	0.34	0.34	0.35	0.34	550,000
January 16, 2026	0.35	0.34	0.34	0.35	0.34	500,000
January 15, 2026	0.34	0.34	0.34	0.36	0.33	2.56M
January 14, 2026	0.34	0.34	0.34	0.34	0.34	850,000
January 13, 2026	0.36	0.35	0.35	0.36	0.34	2.02M
January 12, 2026	0.36	0.38	0.34	0.38	0.36	2.03M
January 09, 2026	0.36	0.36	0.36	0.37	0.36	2.17M
January 08, 2026	0.35	0.36	0.36	0.36	0.35	1.42M
January 07, 2026	0.36	0.35	0.35	0.36	0.34	2.47M
January 06, 2026	0.37	0.36	0.36	0.37	0.35	1.66M
January 05, 2026	0.38	0.37	0.37	0.39	0.36	1.85M
January 02, 2026	0.37	0.38	0.38	0.39	0.37	2.78M
December 31, 2025	0.39	0.37	0.37	0.39	0.36	5.8M
December 30, 2025	0.45	0.41	0.41	0.45	0.4	15M
December 29, 2025	0.43	0.4	0.4	0.44	0.38	8.21M
December 24, 2025	0.37	0.43	0.43	0.48	0.37	29.98M
December 23, 2025	0.3	0.32	0.32	0.33	0.3	2.26M
December 22, 2025	0.3	0.3	0.3	0.31	0.29	1.69M
December 19, 2025	0.3	0.3	0.3	0.31	0.3	1.55M
December 18, 2025	0.31	0.3	0.3	0.31	0.29	4.21M
December 17, 2025	0.26	0.31	0.31	0.35	0.26	38.98M
December 16, 2025	0.23	0.23	0.23	0.23	0.23	610,000
December 15, 2025	0.23	0.23	0.23	0.23	0.23	500,000
December 12, 2025	0.24	0.23	0.23	0.24	0.23	20,000
December 11, 2025	0.23	0.23	0.23	0.23	0.23	350,001
December 10, 2025	0.24	0.23	0.23	0.24	0.23	260,000
December 09, 2025	0.23	0.23	0.23	0.23	0.23	390,000
December 08, 2025	0.24	0.23	0.23	0.24	0.23	60,000
December 05, 2025	0.24	0.23	0.23	0.24	0.22	620,001
December 04, 2025	0.23	0.23	0.23	0.23	0.23	70,000
December 03, 2025	0.23	0.23	0.23	0.23	0.22	220,000
December 02, 2025	0.22	0.23	0.23	0.23	0.22	790,000
December 01, 2025	0.23	0.22	0.22	0.24	0.22	1.48M
November 28, 2025	0.22	0.22	0.22	0.22	0.22	0
November 27, 2025	0.22	0.22	0.22	0.22	0.22	130,000
November 26, 2025	0.23	0.23	0.23	0.23	0.22	670,000
November 25, 2025	0.23	0.23	0.23	0.23	0.23	0
November 24, 2025	0.23	0.23	0.23	0.23	0.23	0
November 21, 2025	0.23	0.23	0.23	0.23	0.23	30,000

G & M Holdings Limited (6038.HK) HKSE