Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.191	0.191	0.191	0.191	0.191	9,000
2026-07-28	0.193	0.193	0.193	0.193	0.193	0
2026-07-27	0.193	0.194	0.193	0.193	0.193	68,568
2026-07-24	0.194	0.194	0.194	0.194	0.194	0
2026-07-23	0.201	0.201	0.191	0.194	0.194	7,000
2026-07-22	0.201	0.201	0.200	0.201	0.201	55,000
2026-07-21	0.220	0.220	0.200	0.200	0.200	89,000
2026-07-20	0.221	0.221	0.221	0.221	0.221	5,000
2026-07-17	0.221	0.221	0.219	0.220	0.220	48,000
2026-07-16	0.255	0.255	0.232	0.239	0.239	159,000
2026-07-15	0.275	0.275	0.255	0.255	0.255	41,000
2026-07-14	0.295	0.295	0.295	0.295	0.295	0
2026-07-13	0.295	0.295	0.295	0.295	0.295	0
2026-07-10	0.300	0.315	0.280	0.295	0.295	121,000
2026-07-09	0.375	0.375	0.305	0.305	0.305	133,000
2026-07-08	0.370	0.370	0.370	0.370	0.370	5,000
2026-07-07	0.350	0.360	0.350	0.360	0.360	4,000
2026-07-06	0.400	0.400	0.350	0.350	0.350	17,000
2026-07-03	0.415	0.420	0.400	0.420	0.420	24,000
2026-07-02	0.405	0.405	0.405	0.405	0.405	10,000
2026-06-30	0.405	0.405	0.405	0.405	0.405	1,000
2026-06-29	0.415	0.420	0.400	0.405	0.405	10,220
2026-06-26	0.420	0.420	0.420	0.420	0.420	0
2026-06-25	0.420	0.420	0.420	0.420	0.420	0
2026-06-24	0.420	0.420	0.400	0.420	0.420	8,000
2026-06-23	0.420	0.420	0.410	0.420	0.420	7,000
2026-06-22	0.420	0.430	0.420	0.420	0.420	9,000
2026-06-18	0.425	0.425	0.400	0.420	0.420	9,000
2026-06-17	0.435	0.435	0.435	0.435	0.435	7,000
2026-06-16	0.435	0.435	0.400	0.435	0.435	9,000
2026-06-15	0.430	0.430	0.410	0.430	0.430	10,000
2026-06-12	0.420	0.425	0.405	0.425	0.425	61,000
2026-06-11	0.420	0.420	0.400	0.400	0.400	3,000
2026-06-10	0.425	0.425	0.400	0.415	0.415	13,000
2026-06-09	0.430	0.430	0.400	0.430	0.430	21,000
2026-06-08	0.420	0.430	0.410	0.430	0.430	340,000
2026-06-05	0.415	0.415	0.400	0.415	0.415	3,000
2026-06-04	0.420	0.420	0.405	0.415	0.415	9,000
2026-06-03	0.450	0.450	0.400	0.415	0.415	10,000
2026-06-02	0.405	0.440	0.400	0.425	0.425	23,170
2026-06-01	0.465	0.465	0.430	0.450	0.450	8,000
2026-05-29	0.465	0.465	0.450	0.460	0.460	25,000
2026-05-28	0.475	0.475	0.450	0.465	0.465	8,000
2026-05-27	0.480	0.480	0.450	0.470	0.470	9,000
2026-05-26	0.460	0.460	0.455	0.460	0.460	18,000
2026-05-22	0.485	0.485	0.460	0.460	0.460	8,000
2026-05-21	0.460	0.480	0.460	0.475	0.475	15,000
2026-05-20	0.475	0.475	0.455	0.455	0.455	2,000
2026-05-19	0.485	0.485	0.455	0.470	0.470	9,000
2026-05-18	0.475	0.485	0.465	0.480	0.480	4,000
2026-05-15	0.490	0.490	0.465	0.465	0.465	2,000
2026-05-14	0.520	0.520	0.455	0.495	0.495	27,000
2026-05-13	0.530	0.530	0.470	0.510	0.510	40,000
2026-05-12	0.540	0.540	0.485	0.520	0.520	17,000
2026-05-11	0.540	0.540	0.495	0.540	0.540	64,000
2026-05-08	0.520	0.520	0.485	0.495	0.495	263,000
2026-05-07	0.520	0.520	0.480	0.495	0.495	38,000
2026-05-06	0.495	0.495	0.475	0.495	0.495	155,000
2026-05-05	0.495	0.500	0.450	0.480	0.480	142,304
2026-05-04	0.520	0.520	0.500	0.500	0.500	280,000

← NewerPage 2 of 3 · 124 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.