HKEX · 8188 · stock
GME Group Holdings Limited (8188) stock price history
Every HKEX trading session of GME Group Holdings Limited from Feb 23, 2017 to Sep 28, 2026: 2,362 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8188 adjusted close, 2017 to 2026
- HK$2.03
- All time high, 2017
- HK$1.35
- 52 week high, HK$0.9203 low
- 2,362
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
8188 key facts
- GME Group Holdings Limited (8188) closed at HK$1.12 on Sep 28, 2026 on HKEX.
- 8188's all time high close is HK$2.03, set on Feb 23, 2017; its all time low close is HK$0.0401 on Sep 12, 2023.
- 8188's 52 week range is HK$0.9203 to HK$1.35.
- 8188 returned +7.4% over the year to Sep 28, 2026 and +937.0% over five years.
- Since Feb 23, 2017 8188 returned -45%, -6.0% a year compounded.
- 8188's deepest drawdown was -98.0% from Mar 27, 2017 to Sep 12, 2023.
- DataCedar holds 2,362 daily sessions of 8188 history from Feb 23, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8188 price chart, 2017 to 2026
8188 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -3.4% |
| 6 months | -3.8% |
| Year to date | +15.8% |
| 1 year | +7.4% |
| 3 years | +2,692% |
| 5 years | +937.0% |
| 10 years | n/a |
| Since Feb 23, 2017 | -44.9% |
| Compound annual growth, 9.6 years | -6.0% |
8188 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.03 on Feb 23, 2017
- All time low close
- HK$0.0401 on Sep 12, 2023
- 52 week high
- HK$1.35 on May 29, 2026
- 52 week low
- HK$0.9203 on Dec 17, 2025
- Deepest drawdown
- -98.0% from Mar 27, 2017 to Sep 12, 2023, not yet recovered
- Best single session
- +80.3% on Mar 29, 2017
- Worst single session
- -82.4% on Mar 28, 2017
- Volatility, 1 year annualised
- 30.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +545%
- Worst calendar year
- 2018, -45%
8188 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Feb 23, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.9767 | HK$1.35 | HK$0.9297 | HK$1.12 | +15.8% | 145.1M | 182 |
| 2025 | HK$0.3156 | HK$1.12 | HK$0.3071 | HK$0.9673 | +224.0% | 119.4M | 246 |
| 2024 | HK$0.0463 | HK$0.3369 | HK$0.0463 | HK$0.2985 | +545.0% | 82.3M | 246 |
| 2023 | HK$0.0648 | HK$0.1234 | HK$0.0358 | HK$0.0463 | -28.6% | 6.9M | 243 |
| 2022 | HK$0.1111 | HK$0.1364 | HK$0.0543 | HK$0.0648 | -41.7% | 8.3M | 246 |
| 2021 | HK$0.0920 | HK$0.1296 | HK$0.0623 | HK$0.1111 | +20.0% | 29.5M | 247 |
| 2020 | HK$0.1234 | HK$0.1321 | HK$0.0444 | HK$0.0926 | -25.4% | 27.5M | 248 |
| 2019 | HK$0.0802 | HK$0.1370 | HK$0.0673 | HK$0.1240 | +43.6% | 50.7M | 246 |
| 2018 | HK$0.1640 | HK$0.1874 | HK$0.0562 | HK$0.0864 | -45.4% | 93.5M | 246 |
| 2017 | HK$2.03 | HK$2.03 | HK$0.1464 | HK$0.1582 | n/a | 1.9B | 212 |
8188 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.12 | -3.4% |
| August 2026 | HK$1.16 | -7.7% |
| July 2026 | HK$1.26 | +9.2% |
| June 2026 | HK$1.15 | -12.5% |
| May 2026 | HK$1.31 | +15.7% |
| April 2026 | HK$1.14 | +7.1% |
| March 2026 | HK$1.06 | -0.9% |
| February 2026 | HK$1.07 | +12.9% |
| January 2026 | HK$0.9485 | -1.9% |
| December 2025 | HK$0.9673 | -2.8% |
| November 2025 | HK$0.9955 | +1.9% |
| October 2025 | HK$0.9767 | -3.7% |
About the 8188 data
Daily bars. 2,362 sessions from Feb 23, 2017 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 23, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8188/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8179 Palinda Group Holdings Limited
- 8181 Kong Shum Smart Management Group (Holdings) Limited
- 8186 Honor Matrix Holdings Limited
- 8187 Jimu Group Limited
- 8189 Tianjin TEDA Biomedical Engineering Company Limited
- 8191 Hong Wei (Asia) Holdings Company Limited
- 8193 Asia-Pac Financial Investment Company Limited
- 8195 Legendary Education Group Limited
Common questions
8188 share price history
