Grand Field Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-05 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-31 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2,000 |
| 2024-10-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-29 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 4,000 |
| 2024-10-28 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 1,000 |
| 2024-10-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-10-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-10-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-10-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-10-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,170 |
| 2024-10-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-10-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2024-10-16 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 9,650 |
| 2024-10-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 250 |
| 2024-10-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2024-10-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 300 |
| 2024-10-09 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 5,720 |
| 2024-10-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 500 |
| 2024-10-04 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 4,315 |
| 2024-10-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 450 |
| 2024-10-02 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 7,000 |
| 2024-09-30 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2024-09-27 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 50 |
| 2024-09-26 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 6,000 |
| 2024-09-25 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 2,000 |
| 2024-09-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-09-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-09-17 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-09-16 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-09-13 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-09-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-09-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-09-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-09-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2024-09-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2024-09-04 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 4,000 |
| 2024-09-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 6,000 |
| 2024-09-02 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2024-08-30 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-08-29 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2024-08-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 17,220 |
| 2024-08-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 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.