Grand Field Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 6.930 | 6.930 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-07-27 | 6.930 | 6.930 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-07-24 | 6.930 | 6.930 | 5.500 | 5.500 | 5.500 | 50 |
| 2026-07-23 | 6.930 | 6.930 | 5.500 | 5.500 | 5.500 | 50 |
| 2026-07-22 | 6.930 | 6.930 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-07-21 | 6.930 | 6.930 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-07-20 | 6.930 | 6.930 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-07-17 | 6.930 | 6.930 | 5.700 | 5.700 | 5.700 | 50 |
| 2026-07-16 | 6.930 | 6.930 | 5.860 | 5.860 | 5.860 | 0 |
| 2026-07-15 | 6.930 | 6.930 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-14 | 6.930 | 6.930 | 5.960 | 5.960 | 5.960 | 0 |
| 2026-07-13 | 6.930 | 6.930 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-07-10 | 6.930 | 6.930 | 6.100 | 6.100 | 6.100 | 50 |
| 2026-07-09 | 6.930 | 6.930 | 6.300 | 6.300 | 6.300 | 50 |
| 2026-07-08 | 6.930 | 6.930 | 6.360 | 6.360 | 6.360 | 50 |
| 2026-07-07 | 6.930 | 6.930 | 6.430 | 6.430 | 6.430 | 50 |
| 2026-07-06 | 6.930 | 6.930 | 6.500 | 6.500 | 6.500 | 50 |
| 2026-07-03 | 6.930 | 6.930 | 6.540 | 6.540 | 6.540 | 50 |
| 2026-07-02 | 6.930 | 6.930 | 6.580 | 6.580 | 6.580 | 50 |
| 2026-06-30 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-06-29 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 0 |
| 2026-06-26 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-06-25 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 50 |
| 2026-06-24 | 6.930 | 6.930 | 6.810 | 6.810 | 6.810 | 4,000 |
| 2026-06-23 | 8.400 | 8.400 | 7.160 | 7.160 | 7.160 | 0 |
| 2026-06-22 | 8.400 | 8.400 | 7.160 | 7.160 | 7.160 | 0 |
| 2026-06-18 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2026-06-17 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2026-06-16 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2026-06-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-06-12 | 8.400 | 8.400 | 7.680 | 7.680 | 7.680 | 675 |
| 2026-06-11 | 8.400 | 8.400 | 7.830 | 7.830 | 7.830 | 675 |
| 2026-06-10 | 8.400 | 8.400 | 7.860 | 7.860 | 7.860 | 675 |
| 2026-06-09 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 675 |
| 2026-06-08 | 8.400 | 8.400 | 8.060 | 8.060 | 8.060 | 0 |
| 2026-06-05 | 8.400 | 8.400 | 8.220 | 8.220 | 8.220 | 150 |
| 2026-06-04 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 150 |
| 2026-06-03 | 8.400 | 8.400 | 8.220 | 8.220 | 8.220 | 350 |
| 2026-06-02 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 350 |
| 2026-06-01 | 8.400 | 8.400 | 8.220 | 8.220 | 8.220 | 50 |
| 2026-05-29 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 50 |
| 2026-05-28 | 8.400 | 8.400 | 8.220 | 8.220 | 8.220 | 0 |
| 2026-05-27 | 8.400 | 8.400 | 8.220 | 8.220 | 8.220 | 0 |
| 2026-05-26 | 8.400 | 8.400 | 8.220 | 8.220 | 8.220 | 0 |
| 2026-05-22 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2026-05-21 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2026-05-20 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 85 |
| 2026-05-19 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2026-05-18 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2026-05-15 | 8.400 | 8.400 | 8.220 | 8.220 | 8.220 | 12,000 |
| 2026-05-14 | 8.400 | 8.400 | 8.220 | 8.220 | 8.220 | 12,000 |
| 2026-05-13 | 8.400 | 8.400 | 8.220 | 8.220 | 8.220 | 12,000 |
| 2026-05-12 | 8.400 | 8.400 | 8.220 | 8.220 | 8.220 | 12,000 |
| 2026-05-11 | 8.400 | 8.400 | 8.260 | 8.260 | 8.260 | 0 |
| 2026-05-08 | 8.400 | 8.400 | 8.290 | 8.290 | 8.290 | 0 |
| 2026-05-07 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-05-06 | 8.400 | 8.400 | 8.310 | 8.310 | 8.310 | 12,000 |
| 2026-05-05 | 8.400 | 8.400 | 8.340 | 8.340 | 8.340 | 0 |
| 2026-05-04 | 8.400 | 8.400 | 8.340 | 8.340 | 8.340 | 12,000 |
| 2026-04-30 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 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.