Grand Ming Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.990 | 2.990 | 2.840 | 2.990 | 2.990 | 13,000 |
| 2024-05-14 | 2.990 | 2.990 | 2.800 | 2.980 | 2.980 | 33,000 |
| 2024-05-13 | 3.000 | 3.000 | 2.980 | 2.990 | 2.990 | 18,000 |
| 2024-05-10 | 3.300 | 3.300 | 2.980 | 2.990 | 2.990 | 39,000 |
| 2024-05-09 | 3.470 | 3.470 | 3.300 | 3.300 | 3.300 | 48,000 |
| 2024-05-08 | 3.490 | 3.500 | 3.400 | 3.470 | 3.470 | 14,000 |
| 2024-05-07 | 3.550 | 3.550 | 3.470 | 3.500 | 3.500 | 13,000 |
| 2024-05-06 | 3.500 | 3.550 | 3.380 | 3.550 | 3.550 | 10,000 |
| 2024-05-03 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 24,000 |
| 2024-05-02 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 13,000 |
| 2024-04-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 13,000 |
| 2024-04-29 | 3.550 | 3.600 | 3.520 | 3.570 | 3.570 | 10,000 |
| 2024-04-26 | 3.580 | 3.580 | 3.440 | 3.550 | 3.550 | 13,000 |
| 2024-04-25 | 3.600 | 3.600 | 3.570 | 3.570 | 3.570 | 12,000 |
| 2024-04-24 | 3.710 | 3.710 | 3.590 | 3.590 | 3.590 | 23,000 |
| 2024-04-23 | 3.800 | 3.800 | 3.660 | 3.730 | 3.730 | 27,000 |
| 2024-04-22 | 3.800 | 3.800 | 3.710 | 3.770 | 3.770 | 11,568 |
| 2024-04-19 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 10,000 |
| 2024-04-18 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 11,000 |
| 2024-04-17 | 3.730 | 3.750 | 3.720 | 3.740 | 3.740 | 11,000 |
| 2024-04-16 | 3.760 | 3.760 | 3.680 | 3.720 | 3.720 | 20,000 |
| 2024-04-15 | 3.730 | 3.760 | 3.670 | 3.760 | 3.760 | 9,000 |
| 2024-04-12 | 3.770 | 3.770 | 3.710 | 3.740 | 3.740 | 17,000 |
| 2024-04-11 | 3.770 | 3.770 | 3.710 | 3.760 | 3.760 | 18,000 |
| 2024-04-10 | 3.780 | 3.780 | 3.710 | 3.770 | 3.770 | 17,000 |
| 2024-04-09 | 3.760 | 3.790 | 3.760 | 3.780 | 3.780 | 10,000 |
| 2024-04-08 | 3.780 | 3.800 | 3.760 | 3.790 | 3.790 | 44,000 |
| 2024-04-05 | 3.790 | 3.790 | 3.760 | 3.780 | 3.780 | 11,000 |
| 2024-04-03 | 3.800 | 3.800 | 3.780 | 3.790 | 3.790 | 8,000 |
| 2024-04-02 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 11,000 |
| 2024-03-28 | 3.800 | 3.800 | 3.760 | 3.790 | 3.790 | 9,000 |
| 2024-03-27 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 9,000 |
| 2024-03-26 | 3.810 | 3.810 | 3.760 | 3.800 | 3.800 | 9,000 |
| 2024-03-25 | 3.810 | 3.810 | 3.760 | 3.810 | 3.810 | 9,000 |
| 2024-03-22 | 3.800 | 3.810 | 3.760 | 3.810 | 3.810 | 12,528 |
| 2024-03-21 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 10,000 |
| 2024-03-20 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 10,000 |
| 2024-03-19 | 3.800 | 3.800 | 3.760 | 3.790 | 3.790 | 12,170 |
| 2024-03-18 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 10,000 |
| 2024-03-15 | 3.790 | 3.790 | 3.730 | 3.760 | 3.760 | 14,000 |
| 2024-03-14 | 3.800 | 3.800 | 3.760 | 3.790 | 3.790 | 12,000 |
| 2024-03-13 | 3.810 | 3.810 | 3.760 | 3.790 | 3.790 | 12,000 |
| 2024-03-12 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 10,000 |
| 2024-03-11 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 11,000 |
| 2024-03-08 | 3.810 | 3.810 | 3.760 | 3.800 | 3.800 | 12,000 |
| 2024-03-07 | 3.800 | 3.810 | 3.770 | 3.800 | 3.800 | 10,000 |
| 2024-03-06 | 3.820 | 3.820 | 3.750 | 3.800 | 3.800 | 10,000 |
| 2024-03-05 | 3.810 | 3.810 | 3.770 | 3.810 | 3.810 | 10,000 |
| 2024-03-04 | 3.810 | 3.810 | 3.770 | 3.810 | 3.810 | 10,000 |
| 2024-03-01 | 3.810 | 3.810 | 3.760 | 3.800 | 3.800 | 10,000 |
| 2024-02-29 | 3.810 | 3.810 | 3.760 | 3.780 | 3.780 | 13,000 |
| 2024-02-28 | 3.810 | 3.810 | 3.770 | 3.800 | 3.800 | 10,000 |
| 2024-02-27 | 3.760 | 3.800 | 3.760 | 3.780 | 3.780 | 10,000 |
| 2024-02-26 | 3.800 | 3.810 | 3.760 | 3.790 | 3.790 | 12,650 |
| 2024-02-23 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 14,000 |
| 2024-02-22 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 12,452 |
| 2024-02-21 | 3.750 | 3.780 | 3.720 | 3.780 | 3.780 | 11,000 |
| 2024-02-20 | 3.780 | 3.780 | 3.740 | 3.770 | 3.770 | 11,000 |
| 2024-02-19 | 3.780 | 3.790 | 3.730 | 3.770 | 3.770 | 15,000 |
| 2024-02-16 | 3.780 | 3.780 | 3.760 | 3.770 | 3.770 | 10,000 |
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.