Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	6.300	6.460	6.200	6.280	6.280	144,000
2022-08-26	6.400	6.590	6.250	6.250	6.250	156,000
2022-08-25	6.500	6.590	6.300	6.390	6.390	87,000
2022-08-24	6.650	6.800	6.230	6.790	6.790	135,000
2022-08-23	6.410	6.880	6.400	6.630	6.630	117,000
2022-08-22	6.900	6.900	6.220	6.880	6.880	136,000
2022-08-19	6.500	6.900	6.200	6.900	6.900	167,000
2022-08-18	6.600	6.600	6.200	6.550	6.550	196,000
2022-08-17	6.900	6.900	6.450	6.640	6.640	342,200
2022-08-16	6.990	7.000	6.810	6.900	6.900	147,170
2022-08-15	7.200	7.200	6.880	7.000	7.000	188,000
2022-08-12	7.200	7.230	7.150	7.200	7.200	20,000
2022-08-11	7.290	7.290	7.120	7.240	7.240	23,000
2022-08-10	7.360	7.360	7.100	7.290	7.290	60,452
2022-08-09	7.380	7.380	7.250	7.360	7.360	18,000
2022-08-08	7.520	7.520	7.200	7.380	7.380	15,000
2022-08-05	7.550	7.550	7.300	7.300	7.300	43,000
2022-08-04	7.610	7.610	7.540	7.550	7.550	10,000
2022-08-03	7.200	7.500	7.000	7.450	7.450	30,000
2022-08-02	7.570	7.570	7.200	7.200	7.200	20,000
2022-08-01	7.660	7.660	7.530	7.530	7.530	12,000
2022-07-29	7.590	7.590	7.530	7.530	7.530	11,000
2022-07-28	7.590	7.590	7.510	7.510	7.510	12,000
2022-07-27	7.590	7.590	7.500	7.500	7.500	14,000
2022-07-26	7.580	7.580	7.550	7.550	7.550	12,000
2022-07-25	7.600	7.600	7.580	7.580	7.580	11,000
2022-07-22	7.650	7.650	7.590	7.600	7.600	12,000
2022-07-21	7.680	7.680	7.600	7.600	7.600	73,000
2022-07-20	7.680	7.680	7.650	7.680	7.680	12,000
2022-07-19	7.670	7.670	7.650	7.650	7.650	13,000
2022-07-18	7.680	7.680	7.680	7.680	7.680	11,000
2022-07-15	7.680	7.680	7.670	7.680	7.680	11,000
2022-07-14	7.680	7.680	7.600	7.680	7.680	16,000
2022-07-13	7.690	7.690	7.690	7.690	7.690	12,000
2022-07-12	7.690	7.700	7.560	7.690	7.690	13,000
2022-07-11	7.690	7.690	7.540	7.600	7.600	35,000
2022-07-08	7.600	7.690	7.600	7.690	7.690	11,000
2022-07-07	7.670	7.670	7.600	7.600	7.600	12,000
2022-07-06	7.690	7.690	7.550	7.680	7.680	12,648
2022-07-05	7.690	7.700	7.680	7.700	7.700	13,000
2022-07-04	7.700	7.700	7.700	7.700	7.700	12,000
2022-06-30	7.700	7.700	7.690	7.700	7.700	12,000
2022-06-29	7.700	7.700	7.620	7.700	7.700	16,000
2022-06-28	7.730	7.730	7.700	7.700	7.700	10,000
2022-06-27	7.740	7.740	7.700	7.730	7.730	12,000
2022-06-24	7.730	7.730	7.650	7.730	7.730	26,000
2022-06-23	7.750	7.750	7.720	7.720	7.720	11,000
2022-06-22	7.730	7.730	7.650	7.730	7.730	13,000
2022-06-21	7.700	7.750	7.650	7.750	7.750	15,000
2022-06-20	7.650	7.790	7.630	7.700	7.700	15,000
2022-06-17	7.650	7.650	7.500	7.650	7.650	23,000
2022-06-16	7.650	7.650	7.640	7.650	7.650	13,000
2022-06-15	7.890	7.890	7.630	7.630	7.630	21,000
2022-06-14	7.890	7.900	7.700	7.800	7.800	34,000
2022-06-13	7.840	7.840	7.800	7.840	7.840	13,000
2022-06-10	7.900	7.900	7.850	7.860	7.860	12,000
2022-06-09	7.900	7.900	7.900	7.900	7.900	32,000
2022-06-08	7.960	7.960	7.850	7.900	7.900	17,000
2022-06-07	7.900	7.960	7.830	7.960	7.960	33,000
2022-06-06	7.900	7.900	7.890	7.900	7.900	16,000

← NewerPage 18 of 21 · 1,235 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.