Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.290	1.290	1.220	1.290	1.290	42,000
2025-08-04	1.360	1.360	1.300	1.330	1.330	15,000
2025-08-01	1.380	1.380	1.270	1.340	1.340	20,000
2025-07-31	1.450	1.450	1.250	1.350	1.350	13,000
2025-07-30	1.280	1.470	1.260	1.340	1.340	14,000
2025-07-29	1.300	1.300	1.290	1.290	1.290	13,000
2025-07-28	1.300	1.300	1.290	1.290	1.290	13,000
2025-07-25	1.500	1.500	1.220	1.310	1.310	22,000
2025-07-24	1.380	1.380	1.280	1.330	1.330	14,000
2025-07-23	1.380	1.380	1.270	1.320	1.320	61,000
2025-07-22	1.430	1.430	1.340	1.340	1.340	13,000
2025-07-21	1.380	1.380	1.330	1.360	1.360	99,000
2025-07-18	1.380	1.380	1.250	1.290	1.290	33,000
2025-07-17	1.500	1.500	1.320	1.370	1.370	173,000
2025-07-16	1.550	1.550	1.210	1.350	1.350	203,000
2025-07-15	1.350	1.900	1.350	1.360	1.360	932,878
2025-07-14	1.350	1.350	1.100	1.280	1.280	455,788
2025-07-11	1.350	1.350	1.200	1.300	1.300	333,318
2025-07-10	1.380	1.400	1.250	1.370	1.370	509,340
2025-07-09	1.750	1.750	1.260	1.490	1.490	614,434
2025-07-08	1.990	1.990	1.770	1.860	1.860	112,000
2025-07-07	1.970	1.980	1.920	1.960	1.960	13,000
2025-07-04	2.030	2.030	1.940	1.980	1.980	22,240
2025-07-03	1.990	1.990	1.900	1.980	1.980	16,000
2025-07-02	2.140	2.140	1.950	2.000	2.000	47,706
2025-06-30	2.280	2.280	2.190	2.190	2.190	13,000
2025-06-27	2.300	2.300	2.210	2.240	2.240	13,000
2025-06-26	2.220	2.220	2.160	2.200	2.200	12,000
2025-06-25	2.300	2.300	2.220	2.220	2.220	12,000
2025-06-24	2.260	2.260	2.100	2.250	2.250	14,000
2025-06-23	2.260	2.260	2.190	2.260	2.260	14,000
2025-06-20	2.240	2.250	2.140	2.190	2.190	23,022
2025-06-19	2.130	2.250	2.100	2.130	2.130	27,000
2025-06-18	2.100	2.100	2.060	2.100	2.100	14,000
2025-06-17	2.130	2.130	2.090	2.100	2.100	17,000
2025-06-16	2.090	2.150	2.090	2.120	2.120	19,000
2025-06-13	2.180	2.230	2.010	2.120	2.120	41,312
2025-06-12	2.250	2.250	2.090	2.160	2.160	16,000
2025-06-11	2.200	2.200	2.170	2.200	2.200	15,000
2025-06-10	2.250	2.250	2.170	2.210	2.210	15,674
2025-06-09	2.200	2.200	2.150	2.180	2.180	18,000
2025-06-06	2.250	2.250	2.160	2.200	2.200	15,000
2025-06-05	2.250	2.260	2.170	2.200	2.200	15,000
2025-06-04	2.200	2.200	2.150	2.160	2.160	15,000
2025-06-03	2.230	2.230	2.180	2.220	2.220	15,000
2025-06-02	2.240	2.240	2.180	2.230	2.230	16,000
2025-05-30	2.250	2.250	2.150	2.240	2.240	20,282
2025-05-29	2.130	2.140	2.030	2.140	2.140	20,000
2025-05-28	2.260	2.260	2.040	2.140	2.140	30,000
2025-05-27	2.210	2.280	2.210	2.260	2.260	20,000
2025-05-26	2.080	2.300	2.080	2.210	2.210	31,000
2025-05-23	2.050	2.080	2.050	2.080	2.080	23,000
2025-05-22	1.980	2.100	1.890	2.080	2.080	46,000
2025-05-21	1.980	2.000	1.960	1.980	1.980	19,000
2025-05-20	1.980	2.000	1.950	1.980	1.980	21,000
2025-05-19	1.950	2.000	1.910	1.930	1.930	32,000
2025-05-16	1.910	2.000	1.840	1.980	1.980	30,000
2025-05-15	1.880	1.900	1.830	1.900	1.900	35,000
2025-05-14	1.880	1.890	1.850	1.880	1.880	24,000
2025-05-13	1.880	1.880	1.850	1.880	1.880	25,000

← NewerPage 6 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.