Grand Ming Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.050 | 3.050 | 3.000 | 3.030 | 3.030 | 15,000 |
| 2024-11-07 | 3.010 | 3.020 | 2.950 | 3.020 | 3.020 | 14,000 |
| 2024-11-06 | 3.080 | 3.080 | 2.920 | 3.020 | 3.020 | 18,000 |
| 2024-11-05 | 3.080 | 3.080 | 3.010 | 3.050 | 3.050 | 17,000 |
| 2024-11-04 | 3.060 | 3.060 | 3.010 | 3.040 | 3.040 | 15,754 |
| 2024-11-01 | 3.050 | 3.050 | 3.010 | 3.040 | 3.040 | 14,000 |
| 2024-10-31 | 3.050 | 3.060 | 3.010 | 3.050 | 3.050 | 15,000 |
| 2024-10-30 | 3.060 | 3.060 | 3.010 | 3.040 | 3.040 | 13,000 |
| 2024-10-29 | 3.060 | 3.070 | 3.020 | 3.040 | 3.040 | 14,000 |
| 2024-10-28 | 3.070 | 3.080 | 3.000 | 3.040 | 3.040 | 17,000 |
| 2024-10-25 | 3.060 | 3.070 | 2.960 | 3.030 | 3.030 | 17,000 |
| 2024-10-24 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 17,000 |
| 2024-10-23 | 3.070 | 3.090 | 3.040 | 3.070 | 3.070 | 14,000 |
| 2024-10-22 | 3.090 | 3.090 | 3.030 | 3.070 | 3.070 | 15,000 |
| 2024-10-21 | 3.080 | 3.080 | 3.040 | 3.080 | 3.080 | 13,000 |
| 2024-10-18 | 3.090 | 3.090 | 3.040 | 3.070 | 3.070 | 15,000 |
| 2024-10-17 | 3.090 | 3.090 | 3.040 | 3.090 | 3.090 | 15,000 |
| 2024-10-16 | 3.090 | 3.090 | 3.040 | 3.090 | 3.090 | 15,000 |
| 2024-10-15 | 3.090 | 3.090 | 3.030 | 3.060 | 3.060 | 15,000 |
| 2024-10-14 | 3.090 | 3.090 | 3.030 | 3.070 | 3.070 | 15,000 |
| 2024-10-10 | 3.080 | 3.080 | 3.010 | 3.070 | 3.070 | 15,000 |
| 2024-10-09 | 3.090 | 3.090 | 3.020 | 3.040 | 3.040 | 15,000 |
| 2024-10-08 | 3.100 | 3.100 | 3.000 | 3.070 | 3.070 | 17,000 |
| 2024-10-07 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 20,388 |
| 2024-10-04 | 3.100 | 3.100 | 3.020 | 3.080 | 3.080 | 16,000 |
| 2024-10-03 | 3.100 | 3.100 | 3.040 | 3.090 | 3.090 | 19,000 |
| 2024-10-02 | 3.100 | 3.100 | 3.010 | 3.070 | 3.070 | 21,000 |
| 2024-09-30 | 3.150 | 3.150 | 2.950 | 3.100 | 3.100 | 20,000 |
| 2024-09-27 | 3.150 | 3.150 | 2.980 | 3.100 | 3.100 | 25,000 |
| 2024-09-26 | 3.140 | 3.150 | 3.130 | 3.150 | 3.150 | 18,000 |
| 2024-09-25 | 3.140 | 3.140 | 2.980 | 3.140 | 3.140 | 20,000 |
| 2024-09-24 | 3.050 | 3.150 | 2.950 | 3.150 | 3.150 | 26,000 |
| 2024-09-23 | 3.020 | 3.050 | 3.000 | 3.050 | 3.050 | 21,000 |
| 2024-09-20 | 3.000 | 3.020 | 2.950 | 3.020 | 3.020 | 21,000 |
| 2024-09-19 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 24,000 |
| 2024-09-17 | 2.940 | 3.000 | 2.890 | 3.000 | 3.000 | 24,482 |
| 2024-09-16 | 2.960 | 2.960 | 2.780 | 2.960 | 2.960 | 24,000 |
| 2024-09-13 | 3.000 | 3.000 | 2.910 | 2.980 | 2.980 | 28,000 |
| 2024-09-12 | 3.000 | 3.060 | 2.930 | 3.030 | 3.030 | 40,000 |
| 2024-09-11 | 3.040 | 3.040 | 2.920 | 3.030 | 3.030 | 16,000 |
| 2024-09-10 | 3.080 | 3.080 | 2.990 | 3.060 | 3.060 | 14,000 |
| 2024-09-09 | 3.060 | 3.060 | 2.990 | 3.060 | 3.060 | 17,000 |
| 2024-09-05 | 3.100 | 3.100 | 2.990 | 3.080 | 3.080 | 19,000 |
| 2024-09-04 | 3.010 | 3.110 | 2.980 | 3.090 | 3.090 | 23,000 |
| 2024-09-03 | 3.010 | 3.010 | 2.940 | 3.010 | 3.010 | 26,000 |
| 2024-09-02 | 3.070 | 3.070 | 2.930 | 3.030 | 3.030 | 31,000 |
| 2024-08-30 | 3.120 | 3.120 | 3.070 | 3.110 | 3.110 | 14,000 |
| 2024-08-29 | 3.150 | 3.150 | 3.070 | 3.130 | 3.130 | 13,000 |
| 2024-08-28 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 15,000 |
| 2024-08-27 | 3.160 | 3.160 | 3.080 | 3.120 | 3.120 | 14,000 |
| 2024-08-26 | 3.160 | 3.160 | 3.050 | 3.150 | 3.150 | 25,000 |
| 2024-08-23 | 3.130 | 3.140 | 3.090 | 3.130 | 3.130 | 15,000 |
| 2024-08-22 | 3.180 | 3.180 | 3.070 | 3.120 | 3.120 | 34,400 |
| 2024-08-21 | 3.160 | 3.160 | 3.090 | 3.160 | 3.160 | 15,000 |
| 2024-08-20 | 3.160 | 3.160 | 3.070 | 3.130 | 3.130 | 17,000 |
| 2024-08-19 | 3.160 | 3.160 | 3.100 | 3.160 | 3.160 | 17,000 |
| 2024-08-16 | 3.180 | 3.180 | 3.100 | 3.140 | 3.140 | 15,000 |
| 2024-08-15 | 3.180 | 3.180 | 3.120 | 3.150 | 3.150 | 15,000 |
| 2024-08-14 | 3.160 | 3.180 | 3.080 | 3.180 | 3.180 | 15,000 |
| 2024-08-13 | 3.200 | 3.200 | 3.120 | 3.160 | 3.160 | 16,000 |
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.