Grand Field Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.100 | 7.120 | 7.090 | 7.090 | 7.090 | 0 |
| 2026-01-26 | 7.100 | 7.120 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-01-23 | 7.100 | 7.120 | 7.100 | 7.110 | 7.110 | 4,000 |
| 2026-01-22 | 7.100 | 7.120 | 7.100 | 7.120 | 7.120 | 4,000 |
| 2026-01-21 | 7.140 | 7.140 | 7.130 | 7.130 | 7.130 | 12,000 |
| 2026-01-20 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 2,000 |
| 2026-01-19 | 7.290 | 7.290 | 7.200 | 7.200 | 7.200 | 2,000 |
| 2026-01-16 | 7.350 | 7.350 | 7.290 | 7.290 | 7.290 | 2,100 |
| 2026-01-15 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 2,100 |
| 2026-01-14 | 7.340 | 7.420 | 7.340 | 7.420 | 7.420 | 14,000 |
| 2026-01-13 | 7.390 | 7.390 | 7.350 | 7.350 | 7.350 | 2,000 |
| 2026-01-12 | 7.390 | 7.400 | 7.390 | 7.400 | 7.400 | 14,002 |
| 2026-01-09 | 7.380 | 7.400 | 7.380 | 7.400 | 7.400 | 14,000 |
| 2026-01-08 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 2,000 |
| 2026-01-07 | 7.380 | 7.400 | 7.380 | 7.400 | 7.400 | 14,000 |
| 2026-01-06 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 2,000 |
| 2026-01-05 | 7.500 | 7.500 | 7.300 | 7.480 | 7.480 | 22,825 |
| 2026-01-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,000 |
| 2025-12-31 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 4,000 |
| 2025-12-30 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 4,000 |
| 2025-12-29 | 7.690 | 7.690 | 7.670 | 7.680 | 7.680 | 12,000 |
| 2025-12-24 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2025-12-23 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-12-22 | 8.080 | 8.100 | 8.040 | 8.040 | 8.040 | 14,000 |
| 2025-12-19 | 8.130 | 8.130 | 8.090 | 8.090 | 8.090 | 6,000 |
| 2025-12-18 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 2,000 |
| 2025-12-17 | 8.180 | 8.190 | 8.180 | 8.180 | 8.180 | 4,000 |
| 2025-12-16 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2025-12-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-12-12 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-12-11 | 8.000 | 8.400 | 8.000 | 8.200 | 8.200 | 22,000 |
| 2025-12-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-12-09 | 8.400 | 8.490 | 8.250 | 8.300 | 8.300 | 22,000 |
| 2025-12-08 | 8.500 | 8.900 | 8.500 | 8.900 | 8.900 | 4,000 |
| 2025-12-05 | 8.000 | 8.300 | 8.000 | 8.200 | 8.200 | 14,000 |
| 2025-12-04 | 6.800 | 7.500 | 6.800 | 7.500 | 7.500 | 7,000 |
| 2025-12-03 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 7,625 |
| 2025-12-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 4,000 |
| 2025-12-01 | 6.400 | 6.600 | 6.400 | 6.600 | 6.600 | 8,500 |
| 2025-11-28 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 6,000 |
| 2025-11-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2,000 |
| 2025-11-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-11-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2025-11-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8,000 |
| 2025-11-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2025-11-20 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2025-11-19 | 4.540 | 4.680 | 4.520 | 4.680 | 4.680 | 8,000 |
| 2025-11-18 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 2,000 |
| 2025-11-17 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 4,000 |
| 2025-11-14 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 4,000 |
| 2025-11-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 3,000 |
| 2025-11-12 | 4.140 | 4.300 | 4.140 | 4.300 | 4.300 | 4,000 |
| 2025-11-11 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 10,850 |
| 2025-11-10 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 10,850 |
| 2025-11-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2025-11-06 | 3.500 | 3.800 | 3.500 | 3.800 | 3.800 | 14,800 |
| 2025-11-05 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 4,000 |
| 2025-11-04 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 2,000 |
| 2025-11-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-10-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
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.