Grand Ming Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	3.770	3.780	3.740	3.780	3.780	10,000
2024-02-14	3.800	3.800	3.730	3.770	3.770	122,000
2024-02-09	3.790	3.800	3.790	3.800	3.800	5,000
2024-02-08	3.800	3.850	3.780	3.780	3.780	9,000
2024-02-07	3.810	3.810	3.760	3.800	3.800	11,000
2024-02-06	3.810	3.810	3.800	3.800	3.800	8,000
2024-02-05	3.840	3.840	3.770	3.820	3.820	8,000
2024-02-02	3.870	3.870	3.790	3.800	3.800	9,970
2024-02-01	3.880	3.880	3.800	3.800	3.800	12,000
2024-01-31	3.880	3.880	3.820	3.880	3.880	12,000
2024-01-30	3.900	3.900	3.790	3.870	3.870	11,856
2024-01-29	3.890	3.890	3.750	3.880	3.880	12,000
2024-01-26	3.890	3.890	3.770	3.870	3.870	11,000
2024-01-25	3.890	3.890	3.880	3.890	3.890	8,000
2024-01-24	3.800	3.890	3.800	3.880	3.880	23,000
2024-01-23	3.880	3.890	3.880	3.890	3.890	21,000
2024-01-22	3.900	3.900	3.880	3.890	3.890	27,000
2024-01-19	3.880	3.880	3.880	3.880	3.880	10,000
2024-01-18	3.870	3.870	3.720	3.860	3.860	11,424
2024-01-17	3.900	3.900	3.800	3.800	3.800	10,000
2024-01-16	3.900	3.900	3.770	3.880	3.880	10,000
2024-01-15	3.900	3.900	3.880	3.880	3.880	8,000
2024-01-12	3.730	3.900	3.730	3.870	3.870	90,000
2024-01-11	3.860	3.860	3.550	3.710	3.710	24,000
2024-01-10	3.810	3.810	3.760	3.810	3.810	9,000
2024-01-09	3.830	3.840	3.710	3.810	3.810	10,000
2024-01-08	3.900	3.900	3.770	3.780	3.780	29,000
2024-01-05	3.900	3.900	3.780	3.780	3.780	96,282
2024-01-04	3.900	3.900	3.740	3.880	3.880	12,000
2024-01-03	3.830	3.900	3.830	3.900	3.900	8,000
2024-01-02	3.900	3.900	3.650	3.780	3.780	139,000
2023-12-29	3.900	3.900	3.840	3.890	3.890	11,000
2023-12-28	3.880	3.880	3.850	3.880	3.880	10,000
2023-12-27	3.920	3.920	3.850	3.880	3.880	9,000
2023-12-22	3.900	3.920	3.850	3.920	3.920	10,000
2023-12-21	3.940	3.940	3.820	3.890	3.890	11,000
2023-12-20	3.900	3.900	3.820	3.890	3.890	10,000
2023-12-19	3.940	3.940	3.840	3.840	3.840	10,000
2023-12-18	3.950	3.950	3.840	3.850	3.850	13,000
2023-12-15	3.940	3.940	3.860	3.930	3.930	11,000
2023-12-14	3.970	3.970	3.820	3.860	3.860	10,600
2023-12-13	3.990	3.990	3.840	3.840	3.840	16,000
2023-12-12	3.880	3.880	3.530	3.880	3.880	9,000
2023-12-11	3.920	3.920	3.850	3.890	3.890	10,000
2023-12-08	3.920	3.920	3.790	3.870	3.870	20,000
2023-12-07	3.880	3.900	3.790	3.900	3.900	9,000
2023-12-06	3.950	3.950	3.880	3.880	3.880	9,000
2023-12-05	3.900	3.900	3.860	3.890	3.890	12,000
2023-12-04	4.000	4.000	3.900	3.910	3.910	11,000
2023-12-01	3.980	3.980	3.850	3.900	3.900	10,600
2023-11-30	3.900	3.900	3.770	3.900	3.900	11,000
2023-11-29	3.900	3.900	3.850	3.900	3.900	10,000
2023-11-28	3.900	3.900	3.860	3.900	3.900	9,000
2023-11-27	3.930	3.940	3.820	3.940	3.940	9,000
2023-11-24	3.940	3.940	3.860	3.930	3.930	11,000
2023-11-23	3.950	3.950	3.830	3.940	3.940	12,000
2023-11-22	3.950	4.000	3.880	3.990	3.990	14,170
2023-11-21	3.950	4.000	3.930	4.000	4.000	12,000
2023-11-20	3.880	4.000	3.830	4.000	4.000	10,000
2023-11-17	3.880	3.880	3.830	3.870	3.870	9,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.