Grown Up Group Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	0.227	0.237	0.215	0.224	0.224	20,252,000
2022-06-02	0.237	0.239	0.225	0.227	0.227	11,672,000
2022-06-01	0.241	0.250	0.237	0.239	0.239	8,004,000
2022-05-31	0.243	0.250	0.239	0.241	0.241	16,072,000
2022-05-30	0.241	0.260	0.232	0.248	0.248	20,568,000
2022-05-27	0.270	0.270	0.240	0.241	0.241	19,944,000
2022-05-26	0.290	0.300	0.265	0.270	0.270	16,372,000
2022-05-25	0.300	0.310	0.285	0.290	0.290	7,856,000
2022-05-24	0.325	0.325	0.295	0.300	0.300	22,556,000
2022-05-23	0.290	0.360	0.290	0.325	0.325	92,292,000
2022-05-20	0.250	0.340	0.243	0.270	0.270	84,512,000
2022-05-19	0.305	0.325	0.250	0.255	0.255	47,248,000
2022-05-18	0.380	0.395	0.305	0.325	0.325	93,120,000
2022-05-17	2.120	2.120	0.315	0.365	0.365	413,440,000
2022-05-16	2.090	2.090	2.090	2.090	2.090	0
2022-05-13	2.090	2.090	2.090	2.090	2.090	0
2022-05-12	2.050	2.120	1.950	2.090	2.090	35,512,000
2022-05-11	1.970	2.070	1.960	2.050	2.050	29,136,000
2022-05-10	1.950	2.050	1.890	1.970	1.970	41,276,000
2022-05-06	1.840	1.950	1.810	1.950	1.950	18,716,000
2022-05-05	1.870	1.890	1.800	1.840	1.840	17,300,000
2022-05-04	1.830	1.900	1.800	1.870	1.870	19,220,000
2022-05-03	1.860	1.880	1.790	1.860	1.860	25,392,000
2022-04-29	1.980	2.010	1.520	1.860	1.860	40,212,000
2022-04-28	1.890	1.980	1.820	1.980	1.980	57,756,000
2022-04-27	1.850	2.040	1.770	1.910	1.910	21,216,000
2022-04-26	1.900	1.950	1.810	1.850	1.850	66,448,000
2022-04-25	1.990	2.000	1.770	1.890	1.890	20,772,000
2022-04-22	2.030	2.100	2.000	2.000	2.000	19,980,000
2022-04-21	2.180	2.190	2.000	2.010	2.010	24,212,000
2022-04-20	1.800	2.280	1.750	2.170	2.170	26,402,000
2022-04-19	1.850	1.850	1.730	1.800	1.800	28,160,000
2022-04-14	1.710	1.900	1.710	1.900	1.900	26,732,000
2022-04-13	1.450	1.850	0.850	1.700	1.700	107,661,000
2022-04-12	1.170	1.460	1.170	1.460	1.460	47,445,000
2022-04-11	1.040	1.200	0.960	1.170	1.170	22,992,000
2022-04-08	1.010	1.110	0.930	1.040	1.040	32,332,000
2022-04-07	1.230	1.300	0.920	1.050	1.050	25,084,000
2022-04-06	1.000	1.190	1.000	1.190	1.190	31,296,000
2022-04-04	1.050	1.080	0.990	1.030	1.030	18,492,000
2022-04-01	0.930	1.140	0.930	1.050	1.050	32,008,000
2022-03-31	0.900	0.970	0.850	0.960	0.960	17,180,000
2022-03-30	0.780	0.910	0.780	0.910	0.910	40,240,000
2022-03-29	0.710	0.750	0.700	0.740	0.740	22,152,000
2022-03-28	0.650	0.730	0.640	0.710	0.710	31,372,000
2022-03-25	0.750	0.770	0.680	0.710	0.710	17,108,000
2022-03-24	0.700	0.730	0.690	0.710	0.710	26,588,000
2022-03-23	0.730	0.730	0.700	0.700	0.700	12,652,000
2022-03-22	0.700	0.720	0.680	0.720	0.720	24,628,000
2022-03-21	0.730	0.760	0.690	0.710	0.710	18,592,000
2022-03-18	0.760	0.780	0.730	0.730	0.730	18,768,000
2022-03-17	0.740	0.770	0.720	0.760	0.760	15,784,000
2022-03-16	0.750	0.810	0.700	0.740	0.740	27,328,000
2022-03-15	0.670	0.740	0.670	0.720	0.720	13,852,000
2022-03-14	0.770	0.770	0.670	0.670	0.670	20,444,000
2022-03-11	0.680	0.740	0.680	0.730	0.730	10,048,000
2022-03-10	0.630	0.750	0.580	0.680	0.680	14,608,000
2022-03-09	0.750	0.750	0.450	0.710	0.710	21,924,000
2022-03-08	0.540	0.750	0.540	0.750	0.750	28,388,000
2022-03-07	0.520	0.540	0.450	0.540	0.540	24,848,000

← NewerPage 19 of 21 · 1,226 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.