Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.890	1.890	1.820	1.890	1.890	26,978
2025-05-09	1.880	1.910	1.860	1.900	1.900	28,000
2025-05-08	1.880	1.880	1.850	1.880	1.880	47,000
2025-05-07	1.880	1.890	1.820	1.890	1.890	49,000
2025-05-06	1.840	1.900	1.840	1.900	1.900	76,000
2025-05-02	1.900	1.900	1.800	1.840	1.840	81,004
2025-04-30	1.940	1.940	1.910	1.920	1.920	16,000
2025-04-29	1.940	1.940	1.870	1.940	1.940	17,000
2025-04-28	1.960	1.970	1.920	1.940	1.940	16,000
2025-04-25	1.960	1.970	1.930	1.960	1.960	38,138
2025-04-24	1.940	1.960	1.920	1.940	1.940	88,000
2025-04-23	1.980	1.980	1.930	1.940	1.940	35,000
2025-04-22	1.980	1.990	1.930	1.980	1.980	38,000
2025-04-17	1.980	1.980	1.920	1.980	1.980	17,000
2025-04-16	1.980	1.980	1.910	1.980	1.980	18,000
2025-04-15	1.980	1.980	1.910	1.980	1.980	19,000
2025-04-14	2.000	2.000	1.930	1.980	1.980	25,000
2025-04-11	2.000	2.000	1.960	2.000	2.000	18,000
2025-04-10	2.000	2.000	1.910	2.000	2.000	17,000
2025-04-09	1.980	2.010	1.940	2.000	2.000	48,000
2025-04-08	1.980	1.980	1.910	1.980	1.980	33,000
2025-04-07	2.000	2.000	1.910	1.990	1.990	72,000
2025-04-03	2.000	2.000	1.960	2.000	2.000	21,000
2025-04-02	2.020	2.020	1.990	2.000	2.000	17,000
2025-04-01	2.000	2.020	1.960	2.020	2.020	19,000
2025-03-31	2.000	2.020	1.930	2.020	2.020	18,000
2025-03-28	2.000	2.020	1.950	2.020	2.020	19,000
2025-03-27	2.000	2.020	1.960	2.020	2.020	19,000
2025-03-26	2.020	2.020	1.980	2.020	2.020	34,000
2025-03-25	2.020	2.020	2.000	2.020	2.020	59,000
2025-03-24	2.020	2.020	1.980	2.020	2.020	18,000
2025-03-21	2.020	2.020	1.990	2.020	2.020	19,000
2025-03-20	2.020	2.040	1.990	2.040	2.040	23,068
2025-03-19	2.040	2.040	2.010	2.040	2.040	18,000
2025-03-18	2.050	2.050	2.000	2.040	2.040	19,000
2025-03-17	2.050	2.050	1.970	2.050	2.050	19,000
2025-03-14	2.080	2.080	2.030	2.050	2.050	21,000
2025-03-13	2.100	2.100	2.000	2.080	2.080	19,000
2025-03-12	2.100	2.100	2.040	2.100	2.100	21,000
2025-03-11	2.000	2.100	2.000	2.100	2.100	29,000
2025-03-10	2.030	2.030	1.980	2.000	2.000	75,000
2025-03-07	2.040	2.040	1.940	2.030	2.030	33,000
2025-03-06	2.040	2.040	1.850	2.040	2.040	75,000
2025-03-05	2.060	2.060	1.980	2.040	2.040	21,000
2025-03-04	2.090	2.090	1.900	2.060	2.060	24,000
2025-03-03	2.110	2.110	2.090	2.090	2.090	22,000
2025-02-28	2.110	2.110	1.910	2.100	2.100	39,000
2025-02-27	2.150	2.150	1.980	2.100	2.100	55,000
2025-02-26	1.950	2.190	1.950	2.100	2.100	85,000
2025-02-25	2.340	2.340	1.800	1.950	1.950	442,274
2025-02-24	2.350	2.350	2.280	2.340	2.340	34,000
2025-02-21	2.350	2.350	2.260	2.350	2.350	21,000
2025-02-20	2.350	2.350	2.270	2.350	2.350	18,000
2025-02-19	2.360	2.360	2.270	2.350	2.350	19,000
2025-02-18	2.360	2.360	2.270	2.360	2.360	21,564
2025-02-17	2.360	2.360	2.250	2.360	2.360	21,000
2025-02-14	2.360	2.360	2.250	2.360	2.360	32,000
2025-02-13	2.360	2.360	2.200	2.360	2.360	23,454
2025-02-12	2.360	2.360	2.310	2.360	2.360	23,000
2025-02-11	2.380	2.380	2.250	2.360	2.360	29,000

← NewerPage 7 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.