Grand Field Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2026-04-28 | 8.400 | 8.400 | 8.380 | 8.380 | 8.380 | 12,000 |
| 2026-04-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-04-24 | 8.490 | 8.490 | 8.410 | 8.410 | 8.410 | 10 |
| 2026-04-23 | 8.490 | 8.490 | 8.420 | 8.420 | 8.420 | 10 |
| 2026-04-22 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 10 |
| 2026-04-21 | 8.490 | 8.490 | 8.460 | 8.460 | 8.460 | 14,000 |
| 2026-04-20 | 8.490 | 8.490 | 8.470 | 8.470 | 8.470 | 14,000 |
| 2026-04-17 | 8.490 | 8.490 | 8.480 | 8.480 | 8.480 | 14,000 |
| 2026-04-16 | 8.790 | 8.790 | 8.690 | 8.690 | 8.690 | 2,000 |
| 2026-04-15 | 8.960 | 8.960 | 8.800 | 8.800 | 8.800 | 6,000 |
| 2026-04-14 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2026-04-13 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 6,000 |
| 2026-04-10 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2026-04-09 | 8.990 | 9.000 | 8.990 | 8.990 | 8.990 | 52,000 |
| 2026-04-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-04-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 4,000 |
| 2026-04-01 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2026-03-31 | 8.790 | 8.800 | 8.790 | 8.800 | 8.800 | 10,000 |
| 2026-03-30 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2026-03-27 | 8.590 | 8.700 | 8.590 | 8.700 | 8.700 | 12,000 |
| 2026-03-26 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2,000 |
| 2026-03-25 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 8,000 |
| 2026-03-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-03-23 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 4,000 |
| 2026-03-20 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2,000 |
| 2026-03-19 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 2,000 |
| 2026-03-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-03-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-03-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,000 |
| 2026-03-13 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 6,000 |
| 2026-03-12 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 4,000 |
| 2026-03-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-03-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2,000 |
| 2026-03-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2,000 |
| 2026-03-06 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 9,450 |
| 2026-03-05 | 7.350 | 7.500 | 7.350 | 7.350 | 7.350 | 10,000 |
| 2026-03-04 | 7.000 | 7.350 | 7.000 | 7.350 | 7.350 | 12,000 |
| 2026-03-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-03-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-02-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2026-02-26 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2026-02-25 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2026-02-24 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2026-02-23 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2026-02-20 | 6.980 | 6.980 | 6.880 | 6.880 | 6.880 | 0 |
| 2026-02-16 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2026-02-13 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2026-02-12 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 500 |
| 2026-02-11 | 6.980 | 6.980 | 6.900 | 6.900 | 6.900 | 2,000 |
| 2026-02-10 | 6.950 | 6.950 | 6.930 | 6.930 | 6.930 | 2,000 |
| 2026-02-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 2,000 |
| 2026-02-06 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 2,000 |
| 2026-02-05 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2026-02-04 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 2,000 |
| 2026-02-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-02-02 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2026-01-30 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 750 |
| 2026-01-29 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 2,100 |
| 2026-01-28 | 7.090 | 7.090 | 7.080 | 7.080 | 7.080 | 10,000 |
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.