Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	6.650	6.650	6.400	6.470	6.470	58,000
2023-02-22	6.680	6.680	6.390	6.580	6.580	17,720
2023-02-21	6.720	6.720	6.390	6.600	6.600	52,000
2023-02-20	6.720	6.720	6.390	6.660	6.660	45,348
2023-02-17	6.620	6.620	6.210	6.600	6.600	14,000
2023-02-16	6.600	6.600	6.300	6.570	6.570	51,000
2023-02-15	6.680	6.680	6.450	6.570	6.570	76,000
2023-02-14	6.600	6.600	5.660	6.600	6.600	51,000
2023-02-13	6.550	6.680	6.480	6.630	6.630	51,000
2023-02-10	6.750	6.750	6.550	6.550	6.550	18,000
2023-02-09	6.680	6.680	6.510	6.680	6.680	52,000
2023-02-08	6.630	6.720	6.620	6.630	6.630	43,000
2023-02-07	6.700	6.730	6.600	6.630	6.630	18,000
2023-02-06	6.680	6.680	6.600	6.680	6.680	49,098
2023-02-03	6.620	6.680	6.600	6.680	6.680	17,000
2023-02-02	6.620	6.620	6.550	6.620	6.620	20,500
2023-02-01	6.550	6.620	6.530	6.580	6.580	39,000
2023-01-31	6.530	6.530	6.430	6.530	6.530	19,000
2023-01-30	6.490	6.500	6.400	6.480	6.480	39,000
2023-01-27	6.500	6.500	6.400	6.490	6.490	38,000
2023-01-26	6.500	6.500	6.300	6.400	6.400	33,000
2023-01-20	6.430	6.430	6.200	6.400	6.400	24,000
2023-01-19	6.380	6.380	6.150	6.280	6.280	64,336
2023-01-18	6.230	6.390	6.100	6.200	6.200	57,000
2023-01-17	6.100	6.250	6.020	6.230	6.230	43,000
2023-01-16	5.940	6.220	5.890	6.100	6.100	34,000
2023-01-13	5.590	5.700	5.500	5.650	5.650	22,000
2023-01-12	6.000	6.000	5.230	5.590	5.590	56,000
2023-01-11	5.400	6.000	5.200	6.000	6.000	44,282
2023-01-10	5.840	5.840	5.200	5.400	5.400	54,000
2023-01-09	6.260	6.260	5.900	5.900	5.900	22,000
2023-01-06	6.490	6.490	6.310	6.310	6.310	12,600
2023-01-05	6.500	6.500	6.300	6.380	6.380	20,000
2023-01-04	5.850	6.250	5.850	6.200	6.200	68,000
2023-01-03	5.400	5.800	5.390	5.750	5.750	18,000
2022-12-30	5.490	5.490	5.200	5.300	5.300	30,498
2022-12-29	4.620	5.500	4.600	5.200	5.200	112,000
2022-12-28	4.400	4.600	4.400	4.550	4.550	78,000
2022-12-23	4.290	4.350	4.290	4.350	4.350	23,000
2022-12-22	4.190	4.200	4.100	4.200	4.200	54,000
2022-12-21	4.190	4.190	4.000	4.100	4.100	54,000
2022-12-20	3.990	4.100	3.900	4.100	4.100	33,000
2022-12-19	3.950	4.140	3.950	3.990	3.990	29,016
2022-12-16	3.950	3.950	3.950	3.950	3.950	22,000
2022-12-15	3.950	3.950	3.950	3.950	3.950	12,000
2022-12-14	3.950	3.950	3.950	3.950	3.950	0
2022-12-13	3.950	3.950	3.900	3.950	3.950	41,000
2022-12-12	3.950	3.950	3.950	3.950	3.950	12,000
2022-12-09	3.950	3.950	3.950	3.950	3.950	54,000
2022-12-08	3.950	3.950	3.950	3.950	3.950	0
2022-12-07	3.980	3.980	3.950	3.950	3.950	29,000
2022-12-06	3.980	3.980	3.980	3.980	3.980	0
2022-12-05	3.980	3.980	3.980	3.980	3.980	35,000
2022-12-02	3.980	3.980	3.980	3.980	3.980	0
2022-12-01	4.140	4.140	3.980	3.980	3.980	41,000
2022-11-30	3.950	4.140	3.900	4.140	4.140	60,000
2022-11-29	3.920	3.920	3.920	3.920	3.920	0
2022-11-28	3.950	3.960	3.920	3.920	3.920	76,000
2022-11-25	4.020	4.020	4.000	4.000	4.000	172,000
2022-11-24	4.020	4.020	3.950	3.970	3.970	85,000

← NewerPage 16 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.