Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.880	3.890	3.800	3.880	3.880	12,000
2023-11-15	3.890	3.890	3.810	3.890	3.890	10,000
2023-11-14	3.890	3.900	3.860	3.900	3.900	9,000
2023-11-13	3.900	3.900	3.840	3.900	3.900	9,600
2023-11-10	3.940	3.950	3.890	3.950	3.950	11,000
2023-11-09	3.950	3.950	3.900	3.950	3.950	11,000
2023-11-08	4.000	4.000	3.850	3.950	3.950	15,000
2023-11-07	4.050	4.050	3.850	3.990	3.990	11,000
2023-11-06	3.980	4.040	3.920	4.000	4.000	11,428
2023-11-03	4.000	4.000	3.940	3.990	3.990	13,000
2023-11-02	4.000	4.000	3.910	3.980	3.980	11,000
2023-11-01	4.000	4.000	3.930	3.990	3.990	10,000
2023-10-31	4.000	4.000	3.920	3.980	3.980	9,000
2023-10-30	3.980	3.990	3.900	3.990	3.990	10,000
2023-10-27	4.000	4.000	3.900	3.900	3.900	13,000
2023-10-26	4.010	4.010	3.920	3.990	3.990	10,000
2023-10-25	4.010	4.010	3.900	3.990	3.990	10,000
2023-10-24	3.810	4.040	3.430	3.990	3.990	11,000
2023-10-20	3.970	3.970	3.820	3.820	3.820	9,000
2023-10-19	3.500	3.850	3.500	3.850	3.850	11,000
2023-10-18	3.940	3.940	3.800	3.840	3.840	64,000
2023-10-17	3.940	3.970	3.860	3.940	3.940	114,000
2023-10-16	3.920	3.940	3.850	3.940	3.940	17,000
2023-10-13	3.900	3.900	3.800	3.900	3.900	15,000
2023-10-12	4.050	4.050	3.700	3.760	3.760	52,000
2023-10-11	4.000	4.000	3.990	3.990	3.990	26,000
2023-10-10	4.000	4.090	3.770	4.070	4.070	10,000
2023-10-09	4.000	4.000	3.880	4.000	4.000	4,000
2023-10-06	3.860	3.860	3.780	3.830	3.830	10,000
2023-10-05	3.860	3.860	3.850	3.860	3.860	38,000
2023-10-04	4.000	4.000	3.830	3.870	3.870	129,000
2023-10-03	4.100	4.100	3.820	3.990	3.990	14,000
2023-09-29	4.040	4.040	3.960	4.000	4.000	18,000
2023-09-28	3.910	4.090	3.860	4.040	4.040	11,000
2023-09-27	4.080	4.080	3.950	4.030	4.030	18,000
2023-09-26	4.100	4.100	3.990	4.080	4.080	14,000
2023-09-25	4.200	4.200	3.920	4.080	4.080	67,000
2023-09-22	4.200	4.200	4.130	4.190	4.190	11,000
2023-09-21	4.200	4.200	4.120	4.190	4.190	110,000
2023-09-20	4.280	4.280	4.210	4.220	4.220	11,000
2023-09-19	4.490	4.490	4.190	4.280	4.280	15,000
2023-09-18	4.500	4.500	4.300	4.300	4.300	73,000
2023-09-15	4.490	4.490	4.350	4.350	4.350	70,000
2023-09-14	4.500	4.500	4.350	4.370	4.370	14,000
2023-09-13	4.440	4.440	4.310	4.420	4.420	9,000
2023-09-12	4.440	4.440	4.330	4.420	4.420	11,000
2023-09-11	4.380	4.440	4.350	4.420	4.420	80,000
2023-09-07	4.600	4.600	4.350	4.440	4.440	18,000
2023-09-06	4.590	4.600	4.520	4.590	4.590	9,000
2023-09-05	4.580	4.580	4.490	4.580	4.580	10,000
2023-09-04	4.660	4.660	4.540	4.580	4.580	11,000
2023-08-31	4.690	4.690	4.500	4.660	4.660	11,000
2023-08-30	4.730	4.730	4.570	4.580	4.580	9,000
2023-08-29	4.700	4.700	4.540	4.590	4.590	16,000
2023-08-28	4.700	4.700	4.570	4.660	4.660	9,000
2023-08-25	4.500	4.600	4.500	4.590	4.590	10,000
2023-08-24	4.610	4.620	4.440	4.500	4.500	15,000
2023-08-23	4.650	4.650	4.300	4.560	4.560	16,000
2023-08-22	4.700	4.700	4.500	4.600	4.600	9,000
2023-08-21	4.700	4.700	4.000	4.580	4.580	14,000

← NewerPage 13 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.