Grand Field Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-08 | 4.180 | 4.700 | 4.180 | 4.700 | 4.700 | 11,100 |
| 2024-08-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-05 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-08-02 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-08-01 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-07-31 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-07-30 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-07-29 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-07-26 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-07-25 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-07-24 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-07-23 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 5,855 |
| 2024-07-22 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 500 |
| 2024-07-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-18 | 5.000 | 5.700 | 4.760 | 5.200 | 5.200 | 13,970 |
| 2024-07-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-07-16 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 500 |
| 2024-07-15 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 0 |
| 2024-07-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-11 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2024-07-10 | 5.900 | 5.910 | 5.900 | 5.910 | 5.910 | 4,000 |
| 2024-07-09 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 2,000 |
| 2024-07-08 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 1,310 |
| 2024-07-05 | 5.810 | 5.910 | 5.810 | 5.910 | 5.910 | 4,000 |
| 2024-07-04 | 5.890 | 6.000 | 5.890 | 6.000 | 6.000 | 20,247 |
| 2024-07-03 | 6.040 | 6.040 | 6.000 | 6.000 | 6.000 | 2,250 |
| 2024-07-02 | 5.500 | 6.030 | 5.500 | 6.030 | 6.030 | 34,415 |
| 2024-06-28 | 4.440 | 4.900 | 4.440 | 4.900 | 4.900 | 18,250 |
| 2024-06-27 | 4.020 | 4.120 | 4.020 | 4.120 | 4.120 | 28,900 |
| 2024-06-26 | 3.500 | 3.810 | 3.500 | 3.810 | 3.810 | 8,000 |
| 2024-06-25 | 3.010 | 3.300 | 3.010 | 3.300 | 3.300 | 7,000 |
| 2024-06-24 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 4,000 |
| 2024-06-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-06-20 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 6,000 |
| 2024-06-19 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-06-18 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-06-17 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-06-14 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 150 |
| 2024-06-13 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-06-12 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-06-11 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-06-07 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 4,000 |
| 2024-06-06 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2024-06-05 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2024-06-04 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2024-06-03 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 0 |
| 2024-05-31 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 0 |
| 2024-05-30 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 0 |
| 2024-05-29 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 0 |
| 2024-05-28 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 2,022 |
| 2024-05-27 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2024-05-24 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 1 |
| 2024-05-23 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2024-05-22 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 2,000 |
| 2024-05-21 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 0 |
| 2024-05-20 | 2.360 | 2.370 | 2.360 | 2.370 | 2.370 | 4,000 |
| 2024-05-17 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.