Grown Up Group Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.280	0.280	0.280	0.280	0.280	300,000
2023-02-22	0.285	0.285	0.275	0.285	0.285	960,000
2023-02-21	0.315	0.315	0.280	0.285	0.285	300,000
2023-02-20	0.285	0.285	0.275	0.280	0.280	1,852,000
2023-02-17	0.285	0.290	0.270	0.290	0.290	26,816,000
2023-02-16	0.290	0.295	0.280	0.290	0.290	3,796,000
2023-02-15	0.285	0.290	0.285	0.290	0.290	1,328,000
2023-02-14	0.285	0.300	0.270	0.295	0.295	8,268,000
2023-02-13	0.295	0.295	0.285	0.285	0.285	7,020,000
2023-02-10	0.285	0.295	0.280	0.295	0.295	2,804,000
2023-02-09	0.290	0.295	0.285	0.285	0.285	2,492,000
2023-02-08	0.285	0.305	0.280	0.305	0.305	2,248,000
2023-02-07	0.295	0.295	0.275	0.285	0.285	1,300,000
2023-02-06	0.305	0.305	0.260	0.295	0.295	5,756,000
2023-02-03	0.300	0.315	0.300	0.315	0.315	2,452,000
2023-02-02	0.320	0.325	0.300	0.310	0.310	2,500,000
2023-02-01	0.315	0.330	0.315	0.320	0.320	932,000
2023-01-31	0.320	0.330	0.315	0.325	0.325	1,560,000
2023-01-30	0.330	0.330	0.325	0.325	0.325	832,000
2023-01-27	0.315	0.335	0.300	0.330	0.330	147,608,000
2023-01-26	0.310	0.360	0.300	0.315	0.315	9,960,000
2023-01-20	0.310	0.325	0.310	0.315	0.315	15,768,000
2023-01-19	0.325	0.335	0.300	0.305	0.305	4,608,000
2023-01-18	0.320	0.330	0.320	0.330	0.330	17,328,000
2023-01-17	0.330	0.330	0.310	0.320	0.320	58,324,000
2023-01-16	0.330	0.355	0.305	0.330	0.330	37,940,000
2023-01-13	0.340	0.340	0.320	0.330	0.330	3,492,000
2023-01-12	0.360	0.360	0.330	0.335	0.335	1,560,000
2023-01-11	0.285	0.365	0.285	0.360	0.360	38,004,000
2023-01-10	0.295	0.315	0.275	0.280	0.280	23,156,000
2023-01-09	0.305	0.325	0.295	0.295	0.295	5,428,000
2023-01-06	0.365	0.370	0.295	0.295	0.295	21,792,000
2023-01-05	0.330	0.370	0.325	0.360	0.360	10,312,000
2023-01-04	0.320	0.335	0.320	0.335	0.335	4,036,000
2023-01-03	0.300	0.350	0.290	0.325	0.325	13,172,000
2022-12-30	0.255	0.330	0.250	0.295	0.295	205,864,000
2022-12-29	0.265	0.280	0.241	0.248	0.248	184,848,000
2022-12-28	0.300	0.300	0.260	0.265	0.265	4,324,000
2022-12-23	0.320	0.335	0.295	0.305	0.305	7,296,000
2022-12-22	0.325	0.340	0.320	0.330	0.330	5,104,000
2022-12-21	0.320	0.325	0.310	0.325	0.325	9,784,000
2022-12-20	0.335	0.355	0.320	0.330	0.330	4,253,200
2022-12-19	0.325	0.335	0.325	0.335	0.335	16,704,000
2022-12-16	0.290	0.345	0.280	0.325	0.325	8,492,000
2022-12-15	0.300	0.305	0.280	0.290	0.290	12,364,000
2022-12-14	0.310	0.310	0.300	0.300	0.300	8,328,000
2022-12-13	0.295	0.310	0.290	0.310	0.310	19,196,000
2022-12-12	0.280	0.315	0.270	0.295	0.295	9,028,000
2022-12-09	0.285	0.295	0.255	0.280	0.280	22,964,000
2022-12-08	0.285	0.315	0.265	0.295	0.295	13,316,000
2022-12-07	0.225	0.300	0.225	0.285	0.285	22,830,800
2022-12-06	0.210	0.223	0.210	0.222	0.222	4,000,000
2022-12-05	0.211	0.214	0.208	0.210	0.210	19,128,000
2022-12-02	0.207	0.210	0.207	0.210	0.210	804,000
2022-12-01	0.205	0.215	0.205	0.207	0.207	1,692,000
2022-11-30	0.218	0.220	0.200	0.206	0.206	3,364,000
2022-11-29	0.210	0.223	0.210	0.218	0.218	4,420,000
2022-11-28	0.204	0.220	0.203	0.217	0.217	1,652,000
2022-11-25	0.235	0.245	0.195	0.204	0.204	10,276,000
2022-11-24	0.182	0.248	0.182	0.233	0.233	13,432,000

← NewerPage 16 of 21 · 1,221 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.