Grand Field Group Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.330	0.330	0.330	0.330	6.600	0
2022-08-25	0.330	0.330	0.330	0.330	6.600	0
2022-08-24	0.330	0.330	0.330	0.330	6.600	0
2022-08-23	0.330	0.330	0.330	0.330	6.600	0
2022-08-22	0.330	0.330	0.330	0.330	6.600	0
2022-08-19	0.330	0.330	0.330	0.330	6.600	0
2022-08-18	0.320	0.330	0.320	0.330	6.600	17,000
2022-08-17	0.430	0.430	0.330	0.350	7.000	165,000
2022-08-16	0.330	0.330	0.330	0.330	6.600	0
2022-08-15	0.330	0.330	0.330	0.330	6.600	0
2022-08-12	0.310	0.330	0.310	0.330	6.600	63,600
2022-08-11	0.330	0.330	0.330	0.330	6.600	0
2022-08-10	0.340	0.340	0.330	0.330	6.600	50,000
2022-08-09	0.325	0.380	0.280	0.280	5.600	69,000
2022-08-08	0.385	0.385	0.340	0.340	6.800	10,000
2022-08-05	0.330	0.395	0.330	0.345	6.900	60,000
2022-08-04	0.330	0.330	0.330	0.330	6.600	0
2022-08-03	0.330	0.330	0.330	0.330	6.600	0
2022-08-02	0.330	0.330	0.330	0.330	6.600	0
2022-08-01	0.330	0.330	0.330	0.330	6.600	0
2022-07-29	0.330	0.330	0.330	0.330	6.600	0
2022-07-28	0.330	0.330	0.330	0.330	6.600	0
2022-07-27	0.330	0.330	0.330	0.330	6.600	0
2022-07-26	0.330	0.330	0.330	0.330	6.600	0
2022-07-25	0.330	0.330	0.330	0.330	6.600	0
2022-07-22	0.330	0.330	0.330	0.330	6.600	3,000
2022-07-21	0.330	0.330	0.330	0.330	6.600	0
2022-07-20	0.330	0.330	0.330	0.330	6.600	0
2022-07-19	0.330	0.330	0.330	0.330	6.600	0
2022-07-18	0.330	0.330	0.330	0.330	6.600	12,400
2022-07-15	0.390	0.390	0.390	0.390	7.800	0
2022-07-14	0.390	0.390	0.390	0.390	7.800	0
2022-07-13	0.390	0.390	0.390	0.390	7.800	0
2022-07-12	0.390	0.390	0.390	0.390	7.800	0
2022-07-11	0.390	0.390	0.390	0.390	7.800	0
2022-07-08	0.390	0.390	0.390	0.390	7.800	0
2022-07-07	0.390	0.390	0.390	0.390	7.800	0
2022-07-06	0.390	0.390	0.390	0.390	7.800	0
2022-07-05	0.390	0.390	0.390	0.390	7.800	0
2022-07-04	0.390	0.390	0.390	0.390	7.800	1,214
2022-06-30	0.390	0.390	0.390	0.390	7.800	0
2022-06-29	0.390	0.390	0.390	0.390	7.800	5,000
2022-06-28	0.390	0.390	0.390	0.390	7.800	0
2022-06-27	0.390	0.390	0.390	0.390	7.800	0
2022-06-24	0.390	0.390	0.390	0.390	7.800	0
2022-06-23	0.390	0.390	0.390	0.390	7.800	0
2022-06-22	0.390	0.390	0.390	0.390	7.800	600
2022-06-21	0.390	0.390	0.390	0.390	7.800	0
2022-06-20	0.410	0.410	0.410	0.410	8.200	0
2022-06-17	0.410	0.410	0.410	0.410	8.200	0
2022-06-16	0.410	0.410	0.410	0.410	8.200	10,000
2022-06-15	0.410	0.410	0.410	0.410	8.200	0
2022-06-14	0.410	0.410	0.410	0.410	8.200	0
2022-06-13	0.410	0.410	0.410	0.410	8.200	0
2022-06-10	0.410	0.410	0.410	0.410	8.200	0
2022-06-09	0.410	0.410	0.410	0.410	8.200	0
2022-06-08	0.410	0.410	0.410	0.410	8.200	0
2022-06-07	0.410	0.410	0.410	0.410	8.200	0
2022-06-06	0.410	0.410	0.410	0.410	8.200	0
2022-06-02	0.410	0.410	0.410	0.410	8.200	0

← NewerPage 18 of 21 · 1,234 trading daysOlder →

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.