Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.750	0.750	0.700	0.750	0.750	55,000
2026-01-27	0.760	0.760	0.710	0.740	0.740	19,000
2026-01-26	0.820	0.820	0.700	0.710	0.710	74,000
2026-01-23	0.850	0.850	0.820	0.830	0.830	23,004
2026-01-22	0.940	0.940	0.770	0.810	0.810	82,000
2026-01-21	0.990	1.000	0.810	0.910	0.910	18,024
2026-01-20	0.950	0.990	0.860	0.990	0.990	3,000
2026-01-19	1.070	1.070	0.950	0.950	0.950	11,000
2026-01-16	1.130	1.130	0.990	0.990	0.990	6,000
2026-01-15	1.120	1.120	1.010	1.070	1.070	22,000
2026-01-14	1.140	1.140	1.020	1.040	1.040	36,000
2026-01-13	1.060	1.100	1.050	1.100	1.100	54,000
2026-01-12	1.150	1.150	1.030	1.050	1.050	72,000
2026-01-09	1.210	1.220	1.100	1.150	1.150	17,000
2026-01-08	1.190	1.190	1.030	1.180	1.180	10,000
2026-01-07	1.200	1.200	1.080	1.080	1.080	13,000
2026-01-06	1.290	1.290	1.140	1.200	1.200	38,000
2026-01-05	1.240	1.380	1.240	1.300	1.300	550,564
2026-01-02	0.880	1.300	0.880	1.270	1.270	514,000
2025-12-31	0.880	0.880	0.870	0.870	0.870	1,000
2025-12-30	0.890	0.890	0.790	0.870	0.870	5,754
2025-12-29	0.910	0.910	0.780	0.880	0.880	54,000
2025-12-24	0.830	0.830	0.830	0.830	0.830	0
2025-12-23	0.850	0.850	0.760	0.830	0.830	4,210
2025-12-22	0.890	0.890	0.780	0.830	0.830	32,000
2025-12-19	0.890	0.890	0.760	0.860	0.860	3,000
2025-12-18	0.900	0.900	0.780	0.810	0.810	21,000
2025-12-17	0.930	0.930	0.820	0.880	0.880	18,360
2025-12-16	0.900	0.900	0.750	0.840	0.840	33,000
2025-12-15	0.790	0.930	0.710	0.910	0.910	26,000
2025-12-12	0.800	0.800	0.740	0.790	0.790	3,000
2025-12-11	0.800	0.800	0.730	0.790	0.790	3,000
2025-12-10	0.850	0.850	0.720	0.800	0.800	32,000
2025-12-09	0.840	0.840	0.810	0.820	0.820	9,000
2025-12-08	0.870	0.870	0.810	0.830	0.830	4,000
2025-12-05	0.830	0.830	0.830	0.830	0.830	2,000
2025-12-04	0.890	0.890	0.820	0.870	0.870	3,000
2025-12-03	0.840	0.900	0.840	0.870	0.870	29,000
2025-12-02	0.940	0.940	0.810	0.810	0.810	47,000
2025-12-01	0.930	0.930	0.870	0.930	0.930	22,000
2025-11-28	0.930	0.930	0.930	0.930	0.930	6,792
2025-11-27	0.930	0.940	0.860	0.940	0.940	7,000
2025-11-26	0.900	0.940	0.850	0.940	0.940	16,000
2025-11-25	0.930	0.930	0.870	0.900	0.900	23,000
2025-11-24	0.900	0.920	0.850	0.920	0.920	19,000
2025-11-21	0.900	0.900	0.800	0.900	0.900	39,000
2025-11-20	0.880	0.880	0.880	0.880	0.880	3,000
2025-11-19	0.850	0.850	0.850	0.850	0.850	2,000
2025-11-18	0.860	0.890	0.860	0.880	0.880	22,000
2025-11-17	0.930	0.930	0.840	0.900	0.900	3,000
2025-11-14	0.950	0.950	0.900	0.900	0.900	2,000
2025-11-13	0.950	0.950	0.930	0.930	0.930	3,000
2025-11-12	0.950	0.950	0.900	0.900	0.900	13,000
2025-11-11	0.900	0.900	0.900	0.900	0.900	4,000
2025-11-10	0.900	0.900	0.900	0.900	0.900	2,000
2025-11-07	0.900	0.960	0.900	0.900	0.900	17,000
2025-11-06	0.860	0.900	0.830	0.900	0.900	16,000
2025-11-05	0.880	0.880	0.850	0.850	0.850	2,000
2025-11-04	0.940	0.940	0.860	0.880	0.880	7,000
2025-11-03	0.950	0.950	0.900	0.900	0.900	3,000

← NewerPage 4 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.