Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	7.900	7.900	7.900	7.900	7.900	11,000
2022-03-02	7.900	7.900	7.900	7.900	7.900	11,000
2022-03-01	7.890	7.900	7.820	7.900	7.900	13,000
2022-02-28	7.900	7.900	7.810	7.880	7.880	20,000
2022-02-25	7.900	7.900	7.890	7.890	7.890	12,000
2022-02-24	7.900	7.900	7.900	7.900	7.900	12,000
2022-02-23	7.950	7.950	7.900	7.900	7.900	12,000
2022-02-22	7.890	7.900	7.890	7.900	7.900	14,000
2022-02-21	7.990	7.990	7.820	7.820	7.820	22,000
2022-02-18	7.990	7.990	7.900	7.900	7.900	13,000
2022-02-17	7.900	7.900	7.900	7.900	7.900	13,000
2022-02-16	7.920	7.920	7.840	7.900	7.900	16,000
2022-02-15	7.950	7.960	7.870	7.900	7.900	16,000
2022-02-14	7.920	7.920	7.860	7.900	7.900	16,000
2022-02-11	7.920	7.920	7.850	7.920	7.920	27,000
2022-02-10	7.950	7.950	7.880	7.950	7.950	21,000
2022-02-09	8.000	8.000	7.980	7.980	7.980	11,000
2022-02-08	7.980	7.980	7.950	7.950	7.950	13,000
2022-02-07	7.980	7.980	7.930	7.930	7.930	26,000
2022-02-04	8.000	8.000	7.900	7.970	7.970	26,000
2022-01-31	7.940	7.980	7.940	7.980	7.980	22,000
2022-01-28	7.940	7.960	7.870	7.870	7.870	24,000
2022-01-27	7.960	7.960	7.940	7.940	7.940	14,000
2022-01-26	8.000	8.000	7.910	7.940	7.940	15,000
2022-01-25	8.000	8.000	7.860	7.950	7.950	19,856
2022-01-24	7.950	7.960	7.900	7.950	7.950	22,000
2022-01-21	7.980	7.980	7.720	7.940	7.940	21,000
2022-01-20	7.930	7.990	7.650	7.950	7.950	46,000
2022-01-19	7.980	7.980	7.920	7.950	7.950	15,000
2022-01-18	8.000	8.000	7.910	7.990	7.990	16,000
2022-01-17	8.000	8.000	7.900	7.970	7.970	19,482
2022-01-14	7.960	8.000	7.900	7.980	7.980	44,000
2022-01-13	8.000	8.000	7.870	7.960	7.960	15,000
2022-01-12	8.000	8.000	7.920	7.950	7.950	15,000
2022-01-11	8.000	8.200	8.000	8.000	8.000	15,000
2022-01-10	7.950	8.000	7.810	8.000	8.000	14,000
2022-01-07	7.900	7.950	7.900	7.950	7.950	18,000
2022-01-06	7.870	7.900	7.870	7.900	7.900	13,000
2022-01-05	7.900	7.900	7.630	7.850	7.850	22,000
2022-01-04	7.900	7.900	7.850	7.850	7.850	13,000
2022-01-03	7.950	7.950	7.800	7.890	7.890	25,000
2021-12-31	7.900	7.900	7.900	7.900	7.900	7,000
2021-12-30	7.930	7.940	7.900	7.900	7.900	19,000
2021-12-29	7.950	7.950	7.850	7.900	7.900	32,000
2021-12-28	7.960	7.960	7.850	7.940	7.940	17,000
2021-12-24	7.950	7.950	7.900	7.900	7.900	8,000
2021-12-23	7.950	7.950	7.850	7.950	7.950	36,104
2021-12-22	7.910	7.950	7.910	7.940	7.940	14,000
2021-12-21	7.910	7.910	7.840	7.900	7.900	234,000
2021-12-20	7.950	7.950	7.880	7.880	7.880	16,000
2021-12-17	8.000	8.000	7.880	7.940	7.940	20,000
2021-12-16	7.930	7.950	7.930	7.950	7.950	24,000
2021-12-15	7.940	7.940	7.880	7.920	7.920	17,000
2021-12-14	7.960	7.960	7.880	7.940	7.940	15,000
2021-12-13	8.000	8.000	7.860	7.940	7.940	18,000
2021-12-10	8.000	8.000	7.880	7.950	7.950	13,314
2021-12-09	8.000	8.000	7.950	7.950	7.950	12,000
2021-12-08	7.950	7.950	7.930	7.940	7.940	13,000
2021-12-07	7.960	7.960	7.950	7.950	7.950	19,000
2021-12-06	7.970	7.970	7.950	7.970	7.970	14,000

← NewerPage 20 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.