Grand Ming Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 7.970 | 7.970 | 7.950 | 7.950 | 7.950 | 12,000 |
| 2021-12-02 | 7.960 | 7.960 | 7.880 | 7.950 | 7.950 | 19,000 |
| 2021-12-01 | 7.960 | 7.960 | 7.870 | 7.930 | 7.930 | 15,000 |
| 2021-11-30 | 7.950 | 7.950 | 7.740 | 7.940 | 7.940 | 27,000 |
| 2021-11-29 | 7.980 | 7.980 | 7.900 | 7.930 | 7.930 | 19,000 |
| 2021-11-26 | 8.000 | 8.000 | 7.960 | 7.960 | 7.960 | 15,000 |
| 2021-11-25 | 7.980 | 7.980 | 7.940 | 7.940 | 7.940 | 31,000 |
| 2021-11-24 | 7.980 | 7.980 | 7.890 | 7.980 | 7.980 | 14,000 |
| 2021-11-23 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 15,000 |
| 2021-11-22 | 8.000 | 8.000 | 7.860 | 7.890 | 7.890 | 15,000 |
| 2021-11-19 | 7.960 | 7.960 | 7.900 | 7.920 | 7.920 | 14,748 |
| 2021-11-18 | 7.960 | 7.960 | 7.930 | 7.930 | 7.930 | 14,000 |
| 2021-11-17 | 7.950 | 7.950 | 7.920 | 7.920 | 7.920 | 14,000 |
| 2021-11-16 | 8.000 | 8.000 | 7.860 | 7.930 | 7.930 | 16,000 |
| 2021-11-15 | 7.950 | 8.000 | 7.950 | 7.980 | 7.980 | 260,000 |
| 2021-11-12 | 7.960 | 7.960 | 7.870 | 7.960 | 7.960 | 15,000 |
| 2021-11-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 15,160 |
| 2021-11-10 | 7.940 | 7.950 | 7.940 | 7.950 | 7.950 | 16,000 |
| 2021-11-09 | 7.940 | 7.940 | 7.840 | 7.940 | 7.940 | 15,000 |
| 2021-11-08 | 7.950 | 7.950 | 7.940 | 7.940 | 7.940 | 15,000 |
| 2021-11-05 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 16,000 |
| 2021-11-04 | 7.950 | 7.950 | 7.780 | 7.950 | 7.950 | 22,000 |
| 2021-11-03 | 7.900 | 7.900 | 7.760 | 7.890 | 7.890 | 16,000 |
| 2021-11-02 | 7.890 | 7.900 | 7.710 | 7.900 | 7.900 | 16,000 |
| 2021-11-01 | 7.980 | 7.980 | 7.740 | 7.900 | 7.900 | 27,000 |
| 2021-10-29 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 25,000 |
| 2021-10-28 | 7.850 | 7.890 | 7.800 | 7.800 | 7.800 | 16,000 |
| 2021-10-27 | 7.900 | 7.900 | 7.800 | 7.880 | 7.880 | 20,000 |
| 2021-10-26 | 8.100 | 8.100 | 7.900 | 7.950 | 7.950 | 27,424 |
| 2021-10-25 | 7.790 | 8.300 | 7.790 | 8.100 | 8.100 | 34,000 |
| 2021-10-22 | 7.800 | 7.800 | 7.790 | 7.790 | 7.790 | 26,346 |
| 2021-10-21 | 7.800 | 7.800 | 7.740 | 7.780 | 7.780 | 39,000 |
| 2021-10-20 | 7.820 | 7.820 | 7.730 | 7.780 | 7.780 | 38,000 |
| 2021-10-19 | 7.830 | 7.830 | 7.730 | 7.820 | 7.820 | 22,000 |
| 2021-10-18 | 7.860 | 7.860 | 7.840 | 7.840 | 7.840 | 16,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.