Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.530	0.530	0.495	0.495	0.495	2,000
2026-04-29	0.520	0.530	0.495	0.530	0.530	7,000
2026-04-28	0.510	0.550	0.490	0.490	0.490	45,000
2026-04-27	0.510	0.510	0.480	0.500	0.500	7,000
2026-04-24	0.510	0.510	0.490	0.510	0.510	3,000
2026-04-23	0.520	0.520	0.500	0.510	0.510	35,000
2026-04-22	0.580	0.580	0.510	0.520	0.520	31,000
2026-04-21	0.620	0.620	0.510	0.540	0.540	35,000
2026-04-20	0.520	0.550	0.500	0.550	0.550	33,000
2026-04-17	0.520	0.520	0.495	0.510	0.510	3,000
2026-04-16	0.540	0.540	0.495	0.500	0.500	9,000
2026-04-15	0.510	0.540	0.500	0.520	0.520	24,768
2026-04-14	0.560	0.560	0.490	0.510	0.510	418,484
2026-04-13	0.530	0.610	0.500	0.610	0.610	27,000
2026-04-10	0.530	0.530	0.500	0.520	0.520	3,000
2026-04-09	0.530	0.530	0.495	0.495	0.495	8,000
2026-04-08	0.530	0.530	0.490	0.520	0.520	3,000
2026-04-02	0.550	0.550	0.510	0.530	0.530	9,000
2026-04-01	0.560	0.560	0.520	0.540	0.540	3,000
2026-03-31	0.570	0.570	0.510	0.550	0.550	11,000
2026-03-30	0.680	0.680	0.530	0.550	0.550	32,000
2026-03-27	0.590	0.590	0.510	0.590	0.590	40,000
2026-03-26	0.530	0.550	0.530	0.540	0.540	69,170
2026-03-25	0.590	0.590	0.500	0.520	0.520	16,000
2026-03-24	0.550	0.640	0.550	0.560	0.560	176,460
2026-03-23	0.540	0.550	0.530	0.530	0.530	52,000
2026-03-20	0.550	0.550	0.520	0.550	0.550	19,000
2026-03-19	0.560	0.580	0.520	0.550	0.550	24,000
2026-03-18	0.520	0.550	0.500	0.540	0.540	37,000
2026-03-17	0.520	0.560	0.520	0.520	0.520	7,000
2026-03-16	0.540	0.540	0.520	0.520	0.520	17,000
2026-03-13	0.570	0.570	0.530	0.570	0.570	14,000
2026-03-12	0.600	0.600	0.530	0.570	0.570	15,000
2026-03-11	0.570	0.570	0.570	0.570	0.570	5,000
2026-03-10	0.610	0.630	0.530	0.550	0.550	168,432
2026-03-09	0.640	0.640	0.610	0.610	0.610	10,000
2026-03-06	0.650	0.660	0.600	0.650	0.650	31,000
2026-03-05	0.670	0.680	0.600	0.620	0.620	52,000
2026-03-04	0.710	0.710	0.600	0.620	0.620	18,000
2026-03-03	0.600	0.720	0.600	0.620	0.620	34,000
2026-03-02	0.580	0.600	0.560	0.600	0.600	57,000
2026-02-27	0.640	0.640	0.600	0.610	0.610	13,000
2026-02-26	0.690	0.690	0.590	0.630	0.630	20,000
2026-02-25	0.680	0.680	0.610	0.650	0.650	22,000
2026-02-24	0.650	0.660	0.590	0.640	0.640	41,000
2026-02-23	0.680	0.680	0.610	0.640	0.640	16,000
2026-02-20	0.630	0.650	0.620	0.650	0.650	9,000
2026-02-16	0.690	0.690	0.600	0.640	0.640	96,908
2026-02-13	0.730	0.730	0.640	0.640	0.640	125,000
2026-02-12	0.750	0.750	0.700	0.730	0.730	15,000
2026-02-11	0.730	0.740	0.700	0.740	0.740	16,000
2026-02-10	0.740	0.740	0.700	0.700	0.700	53,000
2026-02-09	0.750	0.750	0.720	0.720	0.720	14,000
2026-02-06	0.780	0.780	0.700	0.720	0.720	7,000
2026-02-05	0.740	0.740	0.700	0.720	0.720	29,000
2026-02-04	0.760	0.760	0.700	0.720	0.720	126,000
2026-02-03	0.730	0.740	0.720	0.730	0.730	40,000
2026-02-02	0.770	0.770	0.700	0.730	0.730	14,000
2026-01-30	0.820	0.820	0.700	0.780	0.780	30,000
2026-01-29	0.770	0.810	0.750	0.800	0.800	54,000

← NewerPage 3 of 5 · 245 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.