-
5 DAY PERFORMANCE
-12.29% -
1 MONTH PERFORMANCE
-22.85%
Global Engine Group Holding Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $3.40 | $3.14 (-7.65%) | $3.40 | $2.87 | 62,414 | |
| 12/03/2024 | $3.48 | $3.30 (-5.17%) | $3.48 | $2.99 | 106,534 | $59.40 M |
| 12/02/2024 | $3.78 | $3.32 (-12.17%) | $3.90 | $3.32 | 62,969 | $59.76 M |
| 11/29/2024 | $3.89 | $3.58 (-7.97%) | $3.89 | $3.50 | 61,500 | $64.44 M |
| 11/27/2024 | $3.79 | $3.91 (3.17%) | $4.05 | $3.70 | 107,600 | $70.38 M |
| 11/26/2024 | $4.18 | $4.02 (-3.83%) | $4.38 | $2.24 | 2.10 M | $72.36 M |
| 11/25/2024 | $4.25 | $4.08 (-4%) | $4.70 | $3.74 | 827,234 | $73.44 M |
| 11/22/2024 | $4.21 | $3.94 (-6.41%) | $4.36 | $3.90 | 32,100 | $70.92 M |
| 11/21/2024 | $4.19 | $4.37 (4.3%) | $4.49 | $4.02 | 35,800 | $78.66 M |
| 11/20/2024 | $5.28 | $3.81 (-27.84%) | $5.44 | $3.76 | 230,232 | $68.58 M |
| 11/19/2024 | $4.98 | $5.19 (4.22%) | $5.20 | $4.50 | 118,416 | $93.42 M |
| 11/18/2024 | $3.96 | $5.08 (28.28%) | $5.23 | $3.84 | 131,578 | $91.44 M |
| 11/15/2024 | $3.99 | $4.06 (1.75%) | $4.12 | $3.96 | 25,531 | $73.08 M |
| 11/14/2024 | $3.86 | $3.90 (1.04%) | $4.20 | $3.86 | 16,040 | $70.20 M |
| 11/13/2024 | $3.90 | $3.92 (0.51%) | $4.20 | $3.90 | 67,817 | $70.56 M |
| 11/12/2024 | $4.22 | $3.93 (-6.87%) | $4.30 | $3.93 | 24,100 | $70.74 M |
| 11/11/2024 | $4.51 | $4.04 (-10.42%) | $4.55 | $4.03 | 53,300 | $72.72 M |
| 11/08/2024 | $4.52 | $4.61 (1.99%) | $4.70 | $4.26 | 27,625 | $82.98 M |
| 11/07/2024 | $4.37 | $4.50 (2.97%) | $4.50 | $4.29 | 13,646 | $81.00 M |
| 11/06/2024 | $3.84 | $4.25 (10.68%) | $4.25 | $3.84 | 43,025 | $76.50 M |
| 11/05/2024 | $4.07 | $4.07 (0%) | $4.07 | $4.07 | 0 | $73.26 M |
| 11/04/2024 | $4.02 | $4.07 (1.24%) | $4.28 | $3.98 | 13,549 | $73.26 M |
| 11/01/2024 | $3.74 | $3.87 (3.48%) | $4.38 | $3.74 | 8,446 | $69.66 M |
| 10/31/2024 | $3.90 | $3.74 (-4.1%) | $3.98 | $3.37 | 20,938 | $67.32 M |
| 10/30/2024 | $3.95 | $3.80 (-3.8%) | $4.24 | $3.80 | 33,251 | $68.40 M |
| 10/29/2024 | $3.91 | $3.86 (-1.28%) | $4.17 | $3.85 | 39,025 | $69.48 M |
| 10/28/2024 | $4.08 | $3.85 (-5.64%) | $4.14 | $3.85 | 17,100 | $69.30 M |
| 10/25/2024 | $4.16 | $4.14 (-0.48%) | $4.35 | $4.06 | 31,734 | $79.11 M |
| 10/24/2024 | $4.54 | $4.15 (-8.59%) | $4.54 | $3.95 | 85,840 | $79.30 M |
| 10/23/2024 | $4.53 | $4.41 (-2.65%) | $4.60 | $4.40 | 15,345 | $79.38 M |
| 10/22/2024 | $4.45 | $4.43 (-0.45%) | $4.58 | $4.42 | 17,904 | $79.74 M |
| 10/21/2024 | $4.60 | $4.47 (-2.83%) | $4.65 | $4.40 | 167,011 | $80.46 M |
| 10/18/2024 | $4.35 | $4.51 (3.68%) | $4.51 | $4.28 | 109,062 | $81.18 M |
| 10/17/2024 | $4.19 | $4.28 (2.15%) | $4.39 | $4.00 | 76,423 | $77.04 M |
| 10/16/2024 | $4.20 | $4.32 (2.86%) | $4.40 | $4.20 | 49,224 | $77.76 M |
| 10/15/2024 | $4.50 | $4.25 (-5.56%) | $4.52 | $4.04 | 58,355 | $76.50 M |
| 10/14/2024 | $4.60 | $4.52 (-1.74%) | $4.69 | $4.19 | 38,800 | $81.36 M |
| 10/11/2024 | $4.55 | $4.56 (0.22%) | $4.56 | $4.06 | 43,944 | $82.08 M |
| 10/10/2024 | $4.20 | $4.39 (4.52%) | $4.67 | $4.20 | 233,454 | $79.02 M |
| 10/09/2024 | $3.81 | $4.23 (11.02%) | $4.40 | $3.81 | 90,007 | $76.14 M |
| 10/08/2024 | $4.55 | $3.89 (-14.51%) | $4.67 | $3.75 | 146,825 | $70.02 M |
| 10/07/2024 | $4.69 | $4.55 (-2.99%) | $4.75 | $4.46 | 138,200 | $81.90 M |
| 10/04/2024 | $4.57 | $4.61 (0.88%) | $4.67 | $4.50 | 70,300 | $82.98 M |
| 10/03/2024 | $4.60 | $4.57 (-0.65%) | $4.60 | $4.45 | 78,700 | $82.26 M |
| 10/02/2024 | $4.45 | $4.43 (-0.45%) | $4.54 | $4.42 | 38,333 | $79.74 M |
| 10/01/2024 | $4.64 | $4.46 (-3.88%) | $4.68 | $4.45 | 39,300 | $80.28 M |
| 09/30/2024 | $4.49 | $4.59 (2.23%) | $4.65 | $4.22 | 252,500 | $82.62 M |
| 09/27/2024 | $4.57 | $4.55 (-0.44%) | $4.76 | $4.45 | 292,000 | $81.90 M |
| 09/26/2024 | $4.42 | $4.55 (2.94%) | $4.88 | $4.42 | 78,734 | $84.18 M |
| 09/25/2024 | $4.52 | $4.42 (-2.21%) | $4.75 | $4.40 | 233,931 | $79.56 M |
| 09/24/2024 | $4.82 | $4.55 (-5.6%) | $4.87 | $4.42 | 552,444 | $81.90 M |
| 09/23/2024 | $4.25 | $4.54 (6.82%) | $5.16 | $4.25 | 1.27 M | $81.72 M |
| 09/20/2024 | $5.15 | $4.18 (-18.83%) | $5.24 | $4.17 | 1.03 M | $77.33 M |