HKEX · 8282 · stock
Gameone Holdings Limited (8282) stock price history
Every HKEX trading session of Gameone Holdings Limited from Jan 18, 2016 to Sep 28, 2026: 2,634 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
8282 adjusted close, 2016 to 2026
- HK$71.70
- All time high, 2016
- HK$0.8800
- 52 week high, HK$0.5000 low
- 2,634
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
8282 key facts
- Gameone Holdings Limited (8282) closed at HK$0.6500 on Sep 28, 2026 on HKEX.
- 8282's all time high close is HK$71.70, set on Feb 3, 2016; its all time low close is HK$0.1200 on Dec 18, 2023.
- 8282's 52 week range is HK$0.5000 to HK$0.8800.
- 8282 returned +1.6% over the year to Sep 28, 2026 and -84.6% over five years.
- Over ten years 8282 returned -94%, -23.9% a year compounded.
- 8282's deepest drawdown was -99.8% from Feb 5, 2016 to Dec 18, 2023.
- DataCedar holds 2,634 daily sessions of 8282 history from Jan 18, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
8282 price chart, 2016 to 2026
8282 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | +27.5% |
| 6 months | +10.2% |
| Year to date | +4.8% |
| 1 year | +1.6% |
| 3 years | -49.2% |
| 5 years | -84.6% |
| 10 years | -93.5% |
| Since Jan 18, 2016 | -98.0% |
| Compound annual growth, 10.7 years | -30.5% |
8282 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$71.70 on Feb 3, 2016
- All time low close
- HK$0.1200 on Dec 18, 2023
- 52 week high
- HK$0.8800 on Nov 4, 2025
- 52 week low
- HK$0.5000 on May 7, 2026
- Deepest drawdown
- -99.8% from Feb 5, 2016 to Dec 18, 2023, not yet recovered
- Best single session
- +1,067% on Dec 19, 2023
- Worst single session
- -90.0% on Dec 18, 2023
- Volatility, 1 year annualised
- 67.9%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2021, +103%
- Worst calendar year
- 2022, -62%
8282 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. 2016 starts on Jan 18, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.6200 | HK$0.7600 | HK$0.5000 | HK$0.6500 | +4.8% | 3.7M | 182 |
| 2025 | HK$0.5400 | HK$0.8800 | HK$0.3950 | HK$0.6200 | +14.8% | 8.6M | 246 |
| 2024 | HK$1.38 | HK$1.40 | HK$0.3850 | HK$0.5400 | -57.1% | 7.2M | 246 |
| 2023 | HK$2.14 | HK$2.60 | HK$0.1200 | HK$1.26 | -41.1% | 1.3M | 243 |
| 2022 | HK$5.62 | HK$7.12 | HK$0.5100 | HK$2.14 | -61.9% | 3.4M | 246 |
| 2021 | HK$2.76 | HK$7.87 | HK$2.44 | HK$5.62 | +103.4% | 19.3M | 247 |
| 2020 | HK$3.56 | HK$4.50 | HK$1.87 | HK$2.76 | -22.4% | 800.2K | 248 |
| 2019 | HK$4.87 | HK$6.47 | HK$2.06 | HK$3.56 | -26.9% | 1.2M | 246 |
| 2018 | HK$10.97 | HK$12.18 | HK$4.26 | HK$4.87 | -56.3% | 1.5M | 246 |
| 2017 | HK$9.18 | HK$20.90 | HK$6.56 | HK$11.15 | +24.0% | 9.8M | 247 |
| 2016 | HK$35.24 | HK$79.47 | HK$5.81 | HK$9.00 | n/a | 34.1M | 237 |
8282 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.6500 | -3.7% |
| August 2026 | HK$0.6750 | +20.5% |
| July 2026 | HK$0.5600 | +9.8% |
| June 2026 | HK$0.5100 | -12.1% |
| May 2026 | HK$0.5800 | 0.0% |
| April 2026 | HK$0.5800 | -1.7% |
| March 2026 | HK$0.5900 | -7.8% |
| February 2026 | HK$0.6400 | +12.3% |
| January 2026 | HK$0.5700 | -8.1% |
| December 2025 | HK$0.6200 | -10.1% |
| November 2025 | HK$0.6900 | +9.5% |
| October 2025 | HK$0.6300 | +3.3% |
About the 8282 data
Daily bars. 2,634 sessions from Jan 18, 2016 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 21, 2026 forward, most recent session Sep 25, 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 Jan 18, 2016, 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/8282/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8275 China New Consumption Group Limited
- 8279 AGTech Holdings Limited
- 8280 China Digital Video Holdings Limited
- 8281 China Golden Classic Group Limited
- 8283 Zhongshi Minan Holdings Limited
- 8285 Sling Group Holdings Limited
- 8286 Shanxi Changcheng Microlight Equipment Co. Ltd.
- 8290 Ahsay Backup Software Development Company Limited
Common questions
8282 share price history
