Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	7.920	7.920	7.900	7.910	7.910	16,000
2022-06-01	7.940	7.940	7.940	7.940	7.940	12,000
2022-05-31	7.980	7.980	7.860	7.960	7.960	14,000
2022-05-30	7.970	7.980	7.970	7.980	7.980	13,000
2022-05-27	7.980	7.980	7.760	7.970	7.970	19,000
2022-05-26	7.990	7.990	7.460	7.980	7.980	14,000
2022-05-25	7.990	7.990	7.990	7.990	7.990	13,000
2022-05-24	7.990	7.990	7.980	7.990	7.990	14,000
2022-05-23	7.980	7.990	7.960	7.990	7.990	17,000
2022-05-20	7.980	8.000	7.750	7.980	7.980	75,000
2022-05-19	7.980	7.980	7.900	7.980	7.980	36,000
2022-05-18	7.880	7.980	7.880	7.980	7.980	146,000
2022-05-17	7.650	7.930	7.600	7.880	7.880	61,000
2022-05-16	7.650	7.650	7.630	7.630	7.630	11,000
2022-05-13	7.650	7.650	7.620	7.620	7.620	11,000
2022-05-12	7.640	7.650	7.620	7.620	7.620	51,000
2022-05-11	7.600	8.000	7.600	7.630	7.630	39,000
2022-05-10	7.600	7.600	7.510	7.600	7.600	16,000
2022-05-06	7.600	7.600	7.580	7.600	7.600	11,000
2022-05-05	7.580	7.600	7.580	7.600	7.600	11,000
2022-05-04	7.600	7.600	7.580	7.580	7.580	10,000
2022-05-03	7.600	7.600	7.600	7.600	7.600	11,000
2022-04-29	7.720	7.720	7.410	7.590	7.590	15,000
2022-04-28	7.700	7.700	7.680	7.680	7.680	11,000
2022-04-27	7.700	7.700	7.650	7.650	7.650	11,000
2022-04-26	7.700	7.700	7.700	7.700	7.700	10,000
2022-04-25	7.680	7.680	7.640	7.660	7.660	11,534
2022-04-22	7.700	7.700	7.500	7.680	7.680	15,000
2022-04-21	7.700	7.700	7.680	7.680	7.680	11,000
2022-04-20	7.630	7.630	7.600	7.600	7.600	11,000
2022-04-19	7.630	7.630	7.600	7.600	7.600	11,000
2022-04-14	7.700	7.700	7.600	7.600	7.600	13,000
2022-04-13	7.580	7.690	7.550	7.550	7.550	13,000
2022-04-12	7.580	7.580	7.570	7.570	7.570	15,000
2022-04-11	7.580	7.580	7.430	7.430	7.430	13,000
2022-04-08	7.710	7.710	7.500	7.560	7.560	23,000
2022-04-07	7.750	7.750	7.570	7.620	7.620	19,000
2022-04-06	7.700	7.740	7.690	7.700	7.700	11,000
2022-04-04	7.500	7.790	7.490	7.740	7.740	14,038
2022-04-01	7.560	7.560	7.410	7.410	7.410	36,000
2022-03-31	7.500	7.560	7.500	7.520	7.520	16,000
2022-03-30	7.580	7.580	7.500	7.520	7.520	21,000
2022-03-29	7.500	7.500	7.500	7.500	7.500	15,000
2022-03-28	7.570	7.600	7.500	7.500	7.500	14,170
2022-03-25	7.650	7.650	7.450	7.480	7.480	68,000
2022-03-24	7.790	7.790	7.500	7.550	7.550	43,000
2022-03-23	7.800	7.800	7.590	7.590	7.590	17,000
2022-03-22	7.600	7.600	7.570	7.580	7.580	12,000
2022-03-21	7.790	7.790	7.500	7.500	7.500	33,000
2022-03-18	7.700	7.700	7.500	7.600	7.600	24,000
2022-03-17	7.640	7.640	7.420	7.480	7.480	42,000
2022-03-16	7.690	7.690	7.400	7.440	7.440	53,000
2022-03-15	7.640	7.740	7.500	7.510	7.510	30,000
2022-03-14	7.800	7.800	7.460	7.640	7.640	62,000
2022-03-11	7.800	7.800	7.790	7.790	7.790	12,000
2022-03-10	7.800	7.800	7.790	7.800	7.800	13,000
2022-03-09	7.840	7.840	7.800	7.800	7.800	16,000
2022-03-08	7.860	7.900	7.790	7.820	7.820	21,000
2022-03-07	7.800	7.800	7.700	7.790	7.790	25,000
2022-03-04	7.900	7.900	7.800	7.870	7.870	42,000

← NewerPage 19 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.