Grand Ming Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.300	2.330	2.110	2.330	2.330	32,000
2025-02-07	2.190	2.330	2.070	2.330	2.330	74,528
2025-02-06	2.090	2.190	2.080	2.190	2.190	101,000
2025-02-05	2.200	2.200	2.000	2.090	2.090	23,000
2025-02-04	2.300	2.300	2.200	2.200	2.200	14,640
2025-02-03	2.320	2.320	2.250	2.300	2.300	11,900
2025-01-28	2.310	2.310	2.310	2.310	2.310	5,000
2025-01-27	2.300	2.310	2.220	2.310	2.310	10,000
2025-01-24	2.330	2.330	2.150	2.290	2.290	23,000
2025-01-23	2.400	2.400	2.310	2.310	2.310	10,000
2025-01-22	2.450	2.450	2.310	2.400	2.400	14,000
2025-01-21	2.490	2.490	2.350	2.450	2.450	10,000
2025-01-20	2.590	2.590	2.410	2.430	2.430	18,314
2025-01-17	2.600	2.600	2.530	2.590	2.590	13,000
2025-01-16	2.600	2.600	2.540	2.590	2.590	10,000
2025-01-15	2.600	2.600	2.510	2.600	2.600	10,000
2025-01-14	2.600	2.600	2.520	2.580	2.580	10,000
2025-01-13	2.600	2.600	2.460	2.600	2.600	10,000
2025-01-10	2.600	2.600	2.510	2.510	2.510	8,000
2025-01-09	2.660	2.660	2.510	2.600	2.600	10,000
2025-01-08	2.660	2.660	2.300	2.660	2.660	10,000
2025-01-07	2.710	2.720	2.610	2.660	2.660	17,000
2025-01-06	2.770	2.770	2.650	2.710	2.710	14,000
2025-01-03	2.800	2.800	2.700	2.760	2.760	10,000
2025-01-02	2.860	2.860	2.690	2.790	2.790	23,000
2024-12-31	2.860	2.860	2.860	2.860	2.860	5,000
2024-12-30	2.870	2.880	2.790	2.860	2.860	9,000
2024-12-27	2.920	2.920	2.780	2.870	2.870	15,000
2024-12-24	2.890	2.930	2.860	2.890	2.890	9,000
2024-12-23	2.900	2.940	2.700	2.940	2.940	14,000
2024-12-20	2.960	2.960	2.910	2.940	2.940	13,000
2024-12-19	2.960	2.960	2.920	2.950	2.950	13,026
2024-12-18	2.960	2.960	2.910	2.950	2.950	11,000
2024-12-17	2.960	2.960	2.910	2.950	2.950	13,000
2024-12-16	2.970	2.970	2.930	2.950	2.950	13,000
2024-12-13	2.970	2.970	2.930	2.970	2.970	23,000
2024-12-12	2.970	2.970	2.930	2.970	2.970	13,000
2024-12-11	2.970	2.970	2.940	2.970	2.970	12,000
2024-12-10	2.980	2.980	2.920	2.970	2.970	15,000
2024-12-09	2.990	2.990	2.950	2.980	2.980	12,000
2024-12-06	3.000	3.000	2.960	2.970	2.970	20,000
2024-12-05	3.000	3.000	2.960	3.000	3.000	12,000
2024-12-04	3.000	3.000	2.950	2.990	2.990	12,000
2024-12-03	2.990	3.000	2.950	3.000	3.000	13,000
2024-12-02	2.990	2.990	2.950	2.990	2.990	14,000
2024-11-29	3.000	3.000	2.920	2.990	2.990	15,000
2024-11-28	2.990	3.000	2.970	2.970	2.970	12,286
2024-11-27	3.010	3.020	2.900	2.970	2.970	11,000
2024-11-26	3.020	3.020	2.970	3.000	3.000	11,000
2024-11-25	3.020	3.020	2.980	3.000	3.000	31,000
2024-11-22	3.030	3.030	2.970	3.000	3.000	12,000
2024-11-21	3.020	3.030	3.000	3.020	3.020	15,000
2024-11-20	3.030	3.040	2.960	3.000	3.000	18,000
2024-11-19	3.040	3.050	3.000	3.030	3.030	12,000
2024-11-18	3.050	3.050	3.010	3.030	3.030	12,000
2024-11-15	3.050	3.050	3.010	3.050	3.050	13,000
2024-11-14	3.050	3.050	3.010	3.050	3.050	9,000
2024-11-13	3.050	3.050	3.000	3.050	3.050	12,000
2024-11-12	3.050	3.050	3.000	3.050	3.050	12,172
2024-11-11	3.050	3.050	2.990	3.040	3.040	14,000

← NewerPage 8 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.