Grand Ming Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.140 | 3.150 | 3.110 | 3.150 | 3.150 | 17,000 |
| 2024-08-09 | 3.200 | 3.200 | 3.080 | 3.120 | 3.120 | 20,000 |
| 2024-08-08 | 3.200 | 3.200 | 3.070 | 3.130 | 3.130 | 15,000 |
| 2024-08-07 | 3.200 | 3.200 | 3.130 | 3.150 | 3.150 | 17,000 |
| 2024-08-06 | 3.200 | 3.200 | 3.060 | 3.150 | 3.150 | 17,000 |
| 2024-08-05 | 3.200 | 3.200 | 3.110 | 3.160 | 3.160 | 17,000 |
| 2024-08-02 | 3.140 | 3.140 | 2.900 | 3.110 | 3.110 | 18,000 |
| 2024-08-01 | 3.150 | 3.150 | 3.100 | 3.140 | 3.140 | 17,000 |
| 2024-07-31 | 3.180 | 3.180 | 3.110 | 3.150 | 3.150 | 17,000 |
| 2024-07-30 | 3.200 | 3.200 | 3.050 | 3.150 | 3.150 | 29,000 |
| 2024-07-29 | 3.150 | 3.200 | 3.110 | 3.200 | 3.200 | 17,662 |
| 2024-07-26 | 3.200 | 3.200 | 3.110 | 3.150 | 3.150 | 18,000 |
| 2024-07-25 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 16,000 |
| 2024-07-24 | 3.200 | 3.200 | 3.110 | 3.150 | 3.150 | 17,000 |
| 2024-07-23 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 17,000 |
| 2024-07-22 | 3.200 | 3.200 | 3.110 | 3.150 | 3.150 | 17,000 |
| 2024-07-19 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 17,000 |
| 2024-07-18 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 18,000 |
| 2024-07-17 | 3.250 | 3.250 | 3.050 | 3.180 | 3.180 | 40,000 |
| 2024-07-16 | 3.200 | 3.200 | 3.110 | 3.150 | 3.150 | 19,000 |
| 2024-07-15 | 3.350 | 3.350 | 3.170 | 3.170 | 3.170 | 17,000 |
| 2024-07-12 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 17,000 |
| 2024-07-11 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 17,000 |
| 2024-07-10 | 3.200 | 3.200 | 3.160 | 3.170 | 3.170 | 18,000 |
| 2024-07-09 | 3.150 | 3.200 | 3.140 | 3.200 | 3.200 | 20,000 |
| 2024-07-08 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 17,000 |
| 2024-07-05 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 19,000 |
| 2024-07-04 | 3.200 | 3.200 | 3.100 | 3.180 | 3.180 | 22,000 |
| 2024-07-03 | 3.000 | 3.320 | 3.000 | 3.100 | 3.100 | 41,000 |
| 2024-07-02 | 3.330 | 3.330 | 3.290 | 3.290 | 3.290 | 18,000 |
| 2024-06-28 | 3.320 | 3.330 | 3.280 | 3.280 | 3.280 | 22,000 |
| 2024-06-27 | 3.330 | 3.350 | 3.300 | 3.300 | 3.300 | 19,000 |
| 2024-06-26 | 3.330 | 3.330 | 3.190 | 3.250 | 3.250 | 23,000 |
| 2024-06-25 | 3.350 | 3.350 | 3.340 | 3.340 | 3.340 | 18,000 |
| 2024-06-24 | 3.350 | 3.350 | 3.160 | 3.340 | 3.340 | 18,000 |
| 2024-06-21 | 3.350 | 3.350 | 3.330 | 3.330 | 3.330 | 18,000 |
| 2024-06-20 | 3.300 | 3.300 | 3.290 | 3.300 | 3.300 | 18,000 |
| 2024-06-19 | 3.300 | 3.300 | 3.280 | 3.290 | 3.290 | 19,000 |
| 2024-06-18 | 3.300 | 3.300 | 3.160 | 3.300 | 3.300 | 19,000 |
| 2024-06-17 | 3.250 | 3.250 | 3.240 | 3.240 | 3.240 | 18,000 |
| 2024-06-14 | 3.200 | 3.250 | 3.030 | 3.240 | 3.240 | 19,000 |
| 2024-06-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 20,000 |
| 2024-06-12 | 3.180 | 3.200 | 3.010 | 3.180 | 3.180 | 21,000 |
| 2024-06-11 | 3.210 | 3.210 | 3.000 | 3.000 | 3.000 | 33,000 |
| 2024-06-07 | 3.100 | 3.140 | 2.800 | 2.910 | 2.910 | 35,000 |
| 2024-06-06 | 2.900 | 3.210 | 2.850 | 2.950 | 2.950 | 54,000 |
| 2024-06-05 | 3.210 | 3.210 | 2.680 | 2.700 | 2.700 | 319,000 |
| 2024-06-04 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 65,000 |
| 2024-06-03 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 23,000 |
| 2024-05-31 | 3.000 | 3.000 | 2.850 | 3.000 | 3.000 | 31,000 |
| 2024-05-30 | 2.990 | 3.000 | 2.770 | 3.000 | 3.000 | 33,000 |
| 2024-05-29 | 2.970 | 2.980 | 2.740 | 2.980 | 2.980 | 37,026 |
| 2024-05-28 | 2.930 | 2.950 | 2.930 | 2.950 | 2.950 | 37,000 |
| 2024-05-27 | 2.890 | 2.920 | 2.890 | 2.920 | 2.920 | 52,000 |
| 2024-05-24 | 2.900 | 2.900 | 2.890 | 2.890 | 2.890 | 9,000 |
| 2024-05-23 | 2.870 | 2.900 | 2.550 | 2.900 | 2.900 | 19,000 |
| 2024-05-22 | 2.840 | 2.850 | 2.800 | 2.850 | 2.850 | 26,000 |
| 2024-05-21 | 2.850 | 2.850 | 2.530 | 2.690 | 2.690 | 123,000 |
| 2024-05-20 | 2.980 | 2.980 | 2.750 | 2.790 | 2.790 | 43,000 |
| 2024-05-17 | 2.990 | 2.990 | 2.980 | 2.980 | 2.980 | 8,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-11-27 | 0.0400 HKD |
| 2023-08-10 | 0.1500 HKD |
| 2022-11-28 | 0.0600 HKD |
| 2022-08-11 | 0.0400 HKD |
| 2022-06-10 | 0.2000 HKD |
| 2021-11-29 | 0.0400 HKD |
| 2021-08-16 | 0.0400 HKD |
| 2021-05-28 | 0.2000 HKD |
| 2020-11-30 | 0.0400 HKD |
| 2020-07-29 | 0.0800 HKD |
| 2020-04-14 | 0.5000 HKD |
| 2019-11-28 | 0.0400 HKD |
| 2019-07-30 | 0.0580 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.