Grown Up Group Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.170	0.176	0.154	0.156	0.156	48,608,000
2023-05-23	0.151	0.188	0.148	0.170	0.170	212,832,000
2023-05-22	0.162	0.179	0.145	0.154	0.154	128,780,000
2023-05-19	0.245	0.245	0.180	0.190	0.190	137,780,000
2023-05-18	1.090	1.090	0.232	0.250	0.250	334,040,000
2023-05-17	1.380	1.420	1.240	1.280	1.280	98,208,000
2023-05-16	1.190	1.360	1.170	1.340	1.340	128,992,000
2023-05-15	1.000	1.230	1.000	1.190	1.190	208,820,000
2023-05-12	0.890	1.060	0.870	1.000	1.000	43,908,000
2023-05-11	0.840	0.940	0.830	0.900	0.900	61,424,000
2023-05-10	0.820	0.890	0.780	0.840	0.840	111,072,000
2023-05-09	0.710	0.820	0.700	0.820	0.820	169,536,000
2023-05-08	0.650	0.730	0.620	0.700	0.700	199,912,000
2023-05-05	0.550	0.620	0.540	0.590	0.590	21,520,000
2023-05-04	0.500	0.600	0.485	0.550	0.550	16,968,000
2023-05-03	0.475	0.500	0.470	0.500	0.500	8,672,000
2023-05-02	0.485	0.495	0.475	0.475	0.475	18,228,000
2023-04-28	0.410	0.540	0.405	0.500	0.500	115,359,780
2023-04-27	0.365	0.430	0.360	0.405	0.405	31,420,000
2023-04-26	0.400	0.420	0.340	0.365	0.365	89,452,000
2023-04-25	0.385	0.405	0.380	0.400	0.400	106,648,000
2023-04-24	0.390	0.400	0.370	0.385	0.385	66,832,000
2023-04-21	0.385	0.400	0.325	0.390	0.390	53,768,000
2023-04-20	0.380	0.400	0.350	0.380	0.380	137,908,000
2023-04-19	0.370	0.375	0.355	0.355	0.355	3,232,000
2023-04-18	0.350	0.385	0.320	0.375	0.375	13,672,000
2023-04-17	0.335	0.370	0.335	0.365	0.365	21,016,000
2023-04-14	0.290	0.350	0.280	0.335	0.335	14,684,000
2023-04-13	0.290	0.300	0.290	0.300	0.300	3,128,000
2023-04-12	0.325	0.325	0.295	0.295	0.295	17,764,000
2023-04-11	0.350	0.350	0.310	0.335	0.335	2,476,000
2023-04-06	0.350	0.370	0.345	0.360	0.360	5,920,000
2023-04-04	0.350	0.420	0.340	0.360	0.360	11,096,000
2023-04-03	0.310	0.400	0.295	0.375	0.375	45,516,000
2023-03-31	0.310	0.325	0.310	0.325	0.325	72,104,000
2023-03-30	0.290	0.310	0.280	0.300	0.300	59,584,000
2023-03-29	0.280	0.300	0.244	0.290	0.290	19,840,000
2023-03-28	0.250	0.305	0.250	0.285	0.285	19,484,000
2023-03-27	0.265	0.265	0.235	0.237	0.237	106,904,000
2023-03-24	0.265	0.270	0.265	0.265	0.265	17,212,000
2023-03-23	0.255	0.265	0.255	0.255	0.255	32,796,000
2023-03-22	0.270	0.270	0.260	0.260	0.260	596,000
2023-03-21	0.270	0.270	0.265	0.265	0.265	712,000
2023-03-20	0.280	0.280	0.237	0.270	0.270	5,140,000
2023-03-17	0.270	0.320	0.260	0.285	0.285	34,404,000
2023-03-16	0.270	0.275	0.260	0.275	0.275	61,988,000
2023-03-15	0.275	0.285	0.270	0.280	0.280	5,536,000
2023-03-14	0.270	0.285	0.270	0.285	0.285	5,492,000
2023-03-13	0.275	0.280	0.270	0.280	0.280	396,000
2023-03-10	0.260	0.285	0.260	0.275	0.275	6,368,000
2023-03-09	0.270	0.270	0.260	0.270	0.270	2,656,000
2023-03-08	0.270	0.270	0.265	0.270	0.270	460,000
2023-03-07	0.280	0.280	0.265	0.275	0.275	856,000
2023-03-06	0.280	0.290	0.280	0.290	0.290	1,784,000
2023-03-03	0.280	0.285	0.280	0.285	0.285	1,896,000
2023-03-02	0.270	0.280	0.270	0.280	0.280	17,116,000
2023-03-01	0.270	0.275	0.270	0.275	0.275	3,988,000
2023-02-28	0.275	0.275	0.265	0.270	0.270	4,984,000
2023-02-27	0.280	0.280	0.275	0.275	0.275	1,040,000
2023-02-24	0.275	0.280	0.275	0.280	0.280	11,268,000

← NewerPage 15 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.