Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	5.200	5.200	5.100	5.110	5.110	16,000
2023-05-23	5.180	5.190	5.100	5.180	5.180	11,000
2023-05-22	5.190	5.190	5.150	5.150	5.150	58,000
2023-05-19	5.300	5.300	5.000	5.190	5.190	26,000
2023-05-18	5.150	5.200	5.110	5.200	5.200	23,000
2023-05-17	5.180	5.200	5.100	5.100	5.100	25,000
2023-05-16	5.220	5.220	5.110	5.110	5.110	12,000
2023-05-15	5.240	5.240	5.100	5.200	5.200	20,000
2023-05-12	5.330	5.330	5.110	5.200	5.200	14,000
2023-05-11	5.600	5.600	5.190	5.200	5.200	46,404
2023-05-10	5.300	5.500	5.300	5.470	5.470	47,000
2023-05-09	5.430	5.450	5.300	5.310	5.310	26,000
2023-05-08	5.500	5.500	5.300	5.330	5.330	18,000
2023-05-05	5.500	5.500	5.400	5.400	5.400	20,000
2023-05-04	5.480	5.480	5.310	5.390	5.390	11,286
2023-05-03	5.550	5.550	5.310	5.390	5.390	13,840
2023-05-02	5.550	5.550	5.400	5.400	5.400	11,000
2023-04-28	5.400	5.440	5.310	5.400	5.400	59,000
2023-04-27	5.450	5.450	5.330	5.400	5.400	12,000
2023-04-26	5.450	5.450	5.330	5.390	5.390	43,000
2023-04-25	5.490	5.490	5.380	5.400	5.400	12,000
2023-04-24	5.630	5.630	5.310	5.400	5.400	58,000
2023-04-21	5.600	5.600	5.320	5.500	5.500	66,000
2023-04-20	5.650	5.650	5.420	5.490	5.490	42,000
2023-04-19	5.600	5.600	5.400	5.550	5.550	11,000
2023-04-18	5.650	5.650	5.420	5.600	5.600	46,000
2023-04-17	5.600	5.650	5.500	5.650	5.650	53,108
2023-04-14	5.680	5.680	5.420	5.430	5.430	49,000
2023-04-13	5.670	5.670	5.460	5.600	5.600	47,000
2023-04-12	5.680	5.680	5.300	5.570	5.570	86,000
2023-04-11	5.790	5.810	5.520	5.610	5.610	68,000
2023-04-06	5.900	5.900	5.650	5.700	5.700	60,000
2023-04-04	5.870	5.990	5.600	5.700	5.700	19,000
2023-04-03	5.990	6.000	5.700	5.800	5.800	56,000
2023-03-31	6.050	6.050	5.640	5.800	5.800	58,000
2023-03-30	5.800	6.120	5.600	6.000	6.000	68,000
2023-03-29	5.720	5.720	5.590	5.590	5.590	35,000
2023-03-28	6.000	6.000	5.620	5.720	5.720	61,000
2023-03-27	6.230	6.300	5.790	5.790	5.790	74,000
2023-03-24	6.050	6.050	5.870	5.980	5.980	48,000
2023-03-23	6.060	6.060	5.990	5.990	5.990	29,000
2023-03-22	6.050	6.050	5.960	6.000	6.000	51,000
2023-03-21	6.080	6.080	5.960	6.060	6.060	54,000
2023-03-20	6.230	6.230	5.930	6.090	6.090	50,000
2023-03-17	6.130	6.130	5.950	6.050	6.050	52,000
2023-03-16	6.000	6.220	6.000	6.060	6.060	60,000
2023-03-15	6.300	6.300	6.100	6.170	6.170	55,000
2023-03-14	6.200	6.500	6.150	6.150	6.150	57,000
2023-03-13	6.280	6.280	6.000	6.180	6.180	47,000
2023-03-10	6.250	6.320	6.200	6.280	6.280	54,000
2023-03-09	6.290	6.290	6.200	6.280	6.280	51,000
2023-03-08	6.350	6.350	6.230	6.290	6.290	49,000
2023-03-07	6.300	6.380	6.290	6.350	6.350	58,000
2023-03-06	6.380	6.380	6.290	6.290	6.290	45,000
2023-03-03	6.400	6.400	6.260	6.340	6.340	49,000
2023-03-02	6.380	6.380	6.200	6.350	6.350	61,000
2023-03-01	6.400	6.400	6.280	6.320	6.320	14,000
2023-02-28	6.420	6.420	6.270	6.380	6.380	55,002
2023-02-27	6.480	6.480	6.360	6.420	6.420	49,000
2023-02-24	6.600	6.600	6.410	6.410	6.410	55,000

← NewerPage 15 of 21 · 1,230 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.