Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.910	0.970	0.870	0.940	0.940	20,000
2025-10-30	0.900	0.950	0.870	0.920	0.920	59,000
2025-10-28	0.850	0.940	0.840	0.920	0.920	22,000
2025-10-27	0.940	0.940	0.800	0.840	0.840	20,170
2025-10-24	0.900	0.910	0.890	0.910	0.910	12,000
2025-10-23	0.900	0.900	0.850	0.890	0.890	3,000
2025-10-22	0.910	0.910	0.840	0.900	0.900	24,000
2025-10-21	0.920	0.920	0.840	0.900	0.900	3,000
2025-10-20	0.930	0.930	0.830	0.900	0.900	3,000
2025-10-17	1.020	1.020	0.850	0.860	0.860	49,000
2025-10-16	1.020	1.020	1.020	1.020	1.020	3,000
2025-10-15	0.950	0.950	0.950	0.950	0.950	12,000
2025-10-14	1.000	1.000	0.950	0.950	0.950	6,000
2025-10-13	0.960	0.960	0.960	0.960	0.960	7,000
2025-10-10	0.950	0.950	0.950	0.950	0.950	0
2025-10-09	0.960	0.960	0.960	0.960	0.960	26,000
2025-10-08	0.980	0.980	0.960	0.970	0.970	18,000
2025-10-06	1.000	1.000	0.800	0.980	0.980	42,000
2025-10-03	1.070	1.070	0.980	0.980	0.980	6,564
2025-10-02	1.000	1.010	0.930	0.950	0.950	32,000
2025-09-30	1.100	1.100	1.000	1.020	1.020	25,000
2025-09-29	1.110	1.110	1.080	1.080	1.080	6,000
2025-09-26	1.090	1.090	1.000	1.020	1.020	33,000
2025-09-25	1.040	1.100	1.040	1.050	1.050	38,000
2025-09-24	1.080	1.080	1.080	1.080	1.080	30,000
2025-09-23	1.210	1.250	1.080	1.100	1.100	231,000
2025-09-22	1.150	1.200	1.150	1.160	1.160	240,000
2025-09-19	1.160	1.160	1.110	1.140	1.140	41,000
2025-09-18	1.140	1.140	1.100	1.110	1.110	9,000
2025-09-17	1.150	1.160	1.100	1.120	1.120	39,000
2025-09-16	1.150	1.150	1.100	1.150	1.150	6,000
2025-09-15	1.140	1.160	1.090	1.150	1.150	9,000
2025-09-12	1.150	1.150	1.100	1.100	1.100	147,148
2025-09-11	1.150	1.150	1.110	1.130	1.130	24,000
2025-09-10	1.150	1.150	1.120	1.120	1.120	6,000
2025-09-09	1.150	1.150	1.120	1.150	1.150	7,000
2025-09-08	1.160	1.160	1.120	1.150	1.150	9,000
2025-09-05	1.140	1.170	1.110	1.160	1.160	81,000
2025-09-04	1.140	1.140	1.110	1.130	1.130	7,000
2025-09-03	1.240	1.240	1.120	1.160	1.160	7,000
2025-09-02	1.120	1.150	1.120	1.120	1.120	6,000
2025-09-01	1.140	1.160	1.100	1.110	1.110	13,000
2025-08-29	1.230	1.230	1.010	1.150	1.150	37,774
2025-08-28	1.240	1.240	1.130	1.130	1.130	10,000
2025-08-27	1.240	1.240	1.110	1.150	1.150	11,000
2025-08-26	1.160	1.160	1.140	1.140	1.140	35,000
2025-08-25	1.100	1.180	1.100	1.160	1.160	135,000
2025-08-22	1.100	1.100	1.030	1.070	1.070	12,000
2025-08-21	1.200	1.200	1.090	1.090	1.090	109,000
2025-08-20	1.240	1.240	1.110	1.120	1.120	297,000
2025-08-19	1.220	1.250	1.120	1.140	1.140	120,000
2025-08-18	1.290	1.390	1.100	1.190	1.190	72,000
2025-08-15	1.400	1.400	1.290	1.290	1.290	10,000
2025-08-14	1.320	1.320	1.290	1.320	1.320	28,000
2025-08-13	1.280	1.360	1.260	1.310	1.310	29,000
2025-08-12	1.280	1.290	1.260	1.270	1.270	91,000
2025-08-11	1.320	1.320	1.250	1.250	1.250	33,000
2025-08-08	1.320	1.320	1.280	1.310	1.310	12,000
2025-08-07	1.320	1.320	1.270	1.300	1.300	12,000
2025-08-06	1.310	1.330	1.270	1.320	1.320	13,000

← NewerPage 5 of 21 · 1,234 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.