Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	4.010	4.020	4.000	4.010	4.010	101,000
2022-11-22	4.120	4.120	4.000	4.000	4.000	63,000
2022-11-21	4.150	4.150	4.120	4.120	4.120	38,042
2022-11-18	4.160	4.160	4.100	4.120	4.120	91,000
2022-11-17	4.180	4.180	4.150	4.150	4.150	64,000
2022-11-16	4.250	4.250	4.150	4.150	4.150	70,000
2022-11-15	4.210	4.230	4.200	4.230	4.230	53,000
2022-11-14	4.240	4.240	4.200	4.200	4.200	12,000
2022-11-11	4.370	4.370	4.350	4.350	4.350	9,000
2022-11-10	4.270	4.270	4.110	4.250	4.250	26,000
2022-11-09	4.280	4.280	4.270	4.270	4.270	13,000
2022-11-08	4.250	4.300	4.250	4.300	4.300	53,000
2022-11-07	4.100	4.140	4.000	4.010	4.010	96,704
2022-11-04	4.100	4.110	4.100	4.100	4.100	15,000
2022-11-03	4.180	4.180	4.080	4.100	4.100	56,000
2022-11-02	4.180	4.180	4.180	4.180	4.180	0
2022-11-01	4.180	4.180	4.180	4.180	4.180	14,000
2022-10-31	4.200	4.200	4.100	4.180	4.180	24,000
2022-10-28	4.200	4.210	4.150	4.210	4.210	36,000
2022-10-27	4.200	4.200	4.200	4.200	4.200	25,000
2022-10-26	4.200	4.200	4.200	4.200	4.200	20,000
2022-10-25	4.190	4.190	4.190	4.190	4.190	18,000
2022-10-24	4.200	4.200	4.150	4.150	4.150	26,000
2022-10-21	4.200	4.200	4.200	4.200	4.200	9,000
2022-10-20	4.200	4.200	4.200	4.200	4.200	6,000
2022-10-19	4.200	4.200	4.200	4.200	4.200	6,000
2022-10-18	4.200	4.200	4.200	4.200	4.200	8,000
2022-10-17	4.210	4.210	4.210	4.210	4.210	8,000
2022-10-14	4.200	4.200	4.200	4.200	4.200	12,000
2022-10-13	4.230	4.230	4.200	4.220	4.220	9,000
2022-10-12	4.240	4.250	4.230	4.230	4.230	11,000
2022-10-11	4.200	4.230	4.200	4.230	4.230	11,000
2022-10-10	4.200	4.200	4.200	4.200	4.200	27,770
2022-10-07	4.250	4.310	4.250	4.300	4.300	13,000
2022-10-06	4.270	4.310	4.260	4.300	4.300	17,000
2022-10-05	4.380	4.500	4.340	4.380	4.380	29,000
2022-10-03	4.270	4.270	4.210	4.220	4.220	4,000
2022-09-30	4.370	4.370	4.200	4.270	4.270	9,994
2022-09-29	4.260	4.340	4.200	4.300	4.300	86,000
2022-09-28	4.380	4.380	4.200	4.260	4.260	7,000
2022-09-27	4.390	4.390	4.250	4.250	4.250	75,000
2022-09-26	4.250	4.260	4.250	4.250	4.250	27,000
2022-09-23	4.500	4.500	4.250	4.250	4.250	42,000
2022-09-22	4.480	4.480	4.260	4.300	4.300	25,000
2022-09-21	4.440	4.650	4.300	4.300	4.300	138,000
2022-09-20	4.680	4.680	4.200	4.250	4.250	341,000
2022-09-19	4.980	4.980	4.500	4.540	4.540	95,000
2022-09-16	4.920	4.980	4.680	4.800	4.800	125,856
2022-09-15	4.750	4.850	4.560	4.720	4.720	503,000
2022-09-14	5.200	5.200	4.750	4.750	4.750	210,000
2022-09-13	5.400	5.490	5.200	5.200	5.200	46,000
2022-09-09	5.900	5.900	5.400	5.450	5.450	138,000
2022-09-08	5.980	5.990	5.730	5.940	5.940	63,000
2022-09-07	6.100	6.100	5.700	5.790	5.790	176,000
2022-09-06	6.200	6.200	6.000	6.190	6.190	121,000
2022-09-05	6.200	6.290	6.150	6.190	6.190	96,262
2022-09-02	6.220	6.290	6.150	6.180	6.180	89,000
2022-09-01	6.360	6.360	6.140	6.320	6.320	92,000
2022-08-31	6.320	6.350	6.110	6.340	6.340	101,000
2022-08-30	6.300	6.300	6.180	6.270	6.270	129,000

← NewerPage 17 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.