Grand Field Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2026-10-21 | 6.950 | 6.950 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-10-20 | 6.950 | 6.950 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-10-16 | 5.495 | 5.495 | 5.495 | 5.495 | 5.495 | 0 |
| 2026-10-15 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 12,000 |
| 2026-10-14 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 12,000 |
| 2026-10-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-10-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-10-09 | 7.300 | 7.515 | 7.300 | 7.500 | 7.500 | 0 |
| 2026-10-08 | 7.300 | 7.515 | 7.300 | 7.500 | 7.500 | 0 |
| 2026-10-07 | 7.300 | 7.515 | 7.300 | 7.500 | 7.500 | 0 |
| 2026-10-06 | 7.300 | 7.515 | 7.300 | 7.500 | 7.500 | 0 |
| 2026-10-05 | 7.300 | 7.515 | 7.300 | 7.500 | 7.500 | 0 |
| 2026-10-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-09-30 | 7.300 | 7.515 | 7.300 | 7.500 | 7.500 | 104,000 |
| 2026-09-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-09-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-09-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-09-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-09-23 | 7.300 | 7.300 | 7.000 | 7.000 | 7.000 | 178,000 |
| 2026-09-22 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-09-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 170,650 |
| 2026-09-18 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 4,000 |
| 2026-09-17 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-09-16 | 4.000 | 4.650 | 4.000 | 4.650 | 4.650 | 12,157 |
| 2026-09-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-09-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-09-11 | 3.695 | 3.700 | 3.695 | 3.700 | 3.700 | 2,000 |
| 2026-09-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-09-09 | 4.150 | 4.350 | 3.890 | 4.150 | 4.150 | 1,658 |
| 2026-09-08 | 4.620 | 4.620 | 3.100 | 4.150 | 4.150 | 56,000 |
| 2026-09-07 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2026-09-04 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2026-09-03 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2026-09-02 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2026-09-01 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2026-08-31 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2026-08-28 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2026-08-27 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2,000 |
| 2026-08-26 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2026-08-25 | 4.685 | 4.685 | 4.685 | 4.685 | 4.685 | 0 |
| 2026-08-24 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2026-08-21 | 6.930 | 6.930 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-08-20 | 6.930 | 6.930 | 4.740 | 4.740 | 4.740 | 0 |
| 2026-08-19 | 6.930 | 6.930 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-08-18 | 6.930 | 6.930 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-08-17 | 6.930 | 6.930 | 4.770 | 4.770 | 4.770 | 0 |
| 2026-08-14 | 6.930 | 6.930 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-08-13 | 6.930 | 6.930 | 4.920 | 4.920 | 4.920 | 0 |
| 2026-08-12 | 6.930 | 6.930 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-08-11 | 6.930 | 6.930 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-08-10 | 6.930 | 6.930 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-08-07 | 6.930 | 6.930 | 5.200 | 5.200 | 5.200 | 500 |
| 2026-08-06 | 6.930 | 6.930 | 5.200 | 5.200 | 5.200 | 500 |
| 2026-08-05 | 6.930 | 6.930 | 5.240 | 5.240 | 5.240 | 500 |
| 2026-08-04 | 6.930 | 6.930 | 5.270 | 5.270 | 5.270 | 500 |
| 2026-08-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2026-07-31 | 6.930 | 6.930 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-07-30 | 6.930 | 6.930 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-07-29 | 6.930 | 6.930 | 5.350 | 5.350 | 5.350 | 0 |
Page 1 of 3 · 125 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.