Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.560	4.700	4.410	4.630	4.630	30,000
2023-08-17	4.720	4.720	4.460	4.570	4.570	13,000
2023-08-16	4.700	4.700	4.550	4.610	4.610	12,000
2023-08-15	4.700	4.700	4.570	4.680	4.680	10,000
2023-08-14	4.800	4.950	4.490	4.490	4.490	22,000
2023-08-11	4.960	4.960	4.680	4.680	4.680	13,000
2023-08-10	4.990	4.990	4.830	4.830	4.830	14,000
2023-08-09	4.910	4.980	4.900	4.970	4.970	40,000
2023-08-08	5.000	5.000	4.910	4.970	4.970	16,000
2023-08-07	5.000	5.000	4.900	4.970	4.970	10,000
2023-08-04	4.990	4.990	4.860	4.980	4.980	16,000
2023-08-03	4.960	4.980	4.880	4.980	4.980	10,000
2023-08-02	4.990	4.990	4.840	4.880	4.880	14,000
2023-08-01	5.000	5.000	4.810	4.860	4.860	24,000
2023-07-31	5.000	5.000	4.900	4.900	4.900	19,000
2023-07-28	5.000	5.000	4.870	4.930	4.930	11,000
2023-07-27	5.000	5.000	4.810	4.990	4.990	10,000
2023-07-26	4.960	4.980	4.610	4.980	4.980	10,000
2023-07-25	5.000	5.000	4.800	4.910	4.910	16,000
2023-07-24	5.000	5.000	4.950	5.000	5.000	13,000
2023-07-21	5.000	5.000	4.940	5.000	5.000	13,000
2023-07-20	5.000	5.000	4.940	5.000	5.000	53,282
2023-07-19	5.000	5.000	4.940	4.990	4.990	12,000
2023-07-18	5.000	5.000	4.930	4.990	4.990	9,000
2023-07-14	5.000	5.000	4.900	5.000	5.000	10,000
2023-07-13	5.000	5.000	4.980	5.000	5.000	10,000
2023-07-12	4.990	4.990	4.940	4.990	4.990	9,000
2023-07-11	5.000	5.000	4.950	4.990	4.990	10,000
2023-07-10	5.000	5.000	4.940	4.980	4.980	9,000
2023-07-07	5.100	5.100	4.950	4.970	4.970	13,000
2023-07-06	5.020	5.100	4.960	5.100	5.100	10,000
2023-07-05	5.000	5.000	4.950	4.990	4.990	11,000
2023-07-04	4.990	4.990	4.920	4.990	4.990	11,000
2023-07-03	5.020	5.100	4.970	4.970	4.970	34,170
2023-06-30	4.960	5.000	4.920	5.000	5.000	20,000
2023-06-29	4.980	4.980	4.910	4.950	4.950	14,000
2023-06-28	4.990	4.990	4.900	4.980	4.980	10,000
2023-06-27	5.000	5.000	4.940	4.950	4.950	10,000
2023-06-26	5.010	5.010	4.810	5.000	5.000	17,000
2023-06-23	5.100	5.100	5.010	5.010	5.010	17,000
2023-06-21	5.030	5.070	4.950	5.070	5.070	10,000
2023-06-20	5.080	5.080	5.000	5.030	5.030	23,000
2023-06-19	5.100	5.100	5.020	5.030	5.030	12,000
2023-06-16	5.100	5.100	5.010	5.080	5.080	15,500
2023-06-15	5.100	5.100	5.000	5.070	5.070	13,000
2023-06-14	5.100	5.100	5.000	5.100	5.100	13,000
2023-06-13	5.100	5.100	5.010	5.100	5.100	11,000
2023-06-12	5.100	5.100	5.010	5.100	5.100	10,000
2023-06-09	5.100	5.100	5.000	5.010	5.010	13,000
2023-06-08	5.100	5.100	5.000	5.010	5.010	12,000
2023-06-07	5.100	5.100	5.050	5.100	5.100	10,000
2023-06-06	5.100	5.100	5.000	5.080	5.080	11,000
2023-06-05	5.100	5.150	5.000	5.140	5.140	12,000
2023-06-02	5.100	5.100	5.020	5.090	5.090	11,000
2023-06-01	5.100	5.100	5.030	5.080	5.080	14,000
2023-05-31	5.190	5.190	5.100	5.150	5.150	63,000
2023-05-30	5.190	5.190	5.110	5.150	5.150	12,000
2023-05-29	5.100	5.190	5.100	5.180	5.180	12,000
2023-05-25	5.190	5.190	5.100	5.100	5.100	57,000
2023-05-24	5.200	5.200	5.100	5.110	5.110	16,000

← NewerPage 14 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.