Jy Grandmark Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.011	0.011	0.011	0.011	0.011	5,178,000
2026-07-28	0.011	0.011	0.011	0.011	0.011	3,034,000
2026-07-27	0.012	0.012	0.012	0.012	0.012	500,000
2026-07-24	0.012	0.013	0.012	0.012	0.012	8,964,000
2026-07-23	0.013	0.014	0.012	0.013	0.013	4,104,000
2026-07-22	0.013	0.013	0.013	0.013	0.013	2,705,000
2026-07-21	0.013	0.014	0.012	0.013	0.013	14,122,000
2026-07-20	0.013	0.013	0.012	0.013	0.013	6,397,000
2026-07-17	0.013	0.014	0.013	0.014	0.014	1,242,000
2026-07-16	0.014	0.014	0.013	0.014	0.014	3,394,000
2026-07-15	0.014	0.015	0.014	0.015	0.015	4,222,000
2026-07-14	0.015	0.016	0.013	0.014	0.014	20,419,000
2026-07-13	0.015	0.017	0.015	0.015	0.015	9,897,000
2026-07-10	0.015	0.025	0.015	0.015	0.015	51,756,000
2026-07-09	0.015	0.017	0.014	0.015	0.015	5,519,000
2026-07-08	0.014	0.015	0.013	0.015	0.015	6,918,000
2026-07-07	0.014	0.015	0.013	0.014	0.014	3,671,000
2026-07-06	0.016	0.016	0.015	0.015	0.015	1,671,000
2026-07-03	0.016	0.017	0.016	0.016	0.016	2,782,000
2026-07-02	0.017	0.018	0.016	0.016	0.016	2,343,000
2026-06-30	0.017	0.018	0.017	0.017	0.017	5,268,000
2026-06-29	0.018	0.018	0.017	0.017	0.017	3,276,000
2026-06-26	0.018	0.018	0.017	0.018	0.018	1,360,000
2026-06-25	0.020	0.020	0.020	0.020	0.020	100,000
2026-06-24	0.019	0.020	0.018	0.019	0.019	1,500,000
2026-06-23	0.018	0.018	0.018	0.018	0.018	2,266,000
2026-06-22	0.018	0.019	0.018	0.018	0.018	2,461,000
2026-06-18	0.019	0.019	0.018	0.018	0.018	4,936,000
2026-06-17	0.018	0.020	0.018	0.020	0.020	4,453,000
2026-06-16	0.020	0.022	0.017	0.020	0.020	7,023,000
2026-06-15	0.022	0.022	0.019	0.020	0.020	522,000
2026-06-12	0.019	0.022	0.019	0.022	0.022	3,620,000
2026-06-11	0.019	0.019	0.017	0.019	0.019	1,279,000
2026-06-10	0.018	0.019	0.018	0.019	0.019	2,673,000
2026-06-09	0.020	0.020	0.019	0.019	0.019	2,843,000
2026-06-08	0.022	0.022	0.020	0.021	0.021	5,067,000
2026-06-05	0.024	0.026	0.021	0.022	0.022	8,203,000
2026-06-04	0.023	0.025	0.023	0.023	0.023	1,851,000
2026-06-03	0.024	0.025	0.022	0.023	0.023	4,096,000
2026-06-02	0.027	0.027	0.024	0.025	0.025	4,316,000
2026-06-01	0.027	0.028	0.027	0.027	0.027	1,262,000
2026-05-29	0.028	0.028	0.026	0.028	0.028	5,894,000
2026-05-28	0.026	0.037	0.026	0.030	0.030	18,252,000
2026-05-27	0.027	0.027	0.025	0.026	0.026	4,600,000
2026-05-26	0.029	0.029	0.026	0.027	0.027	3,791,000
2026-05-22	0.029	0.034	0.028	0.029	0.029	6,703,000
2026-05-21	0.032	0.032	0.028	0.029	0.029	3,790,000
2026-05-20	0.033	0.034	0.031	0.032	0.032	3,962,000
2026-05-19	0.038	0.038	0.032	0.034	0.034	6,063,000
2026-05-18	0.043	0.043	0.035	0.038	0.038	5,535,000
2026-05-15	0.049	0.050	0.037	0.040	0.040	18,253,000
2026-05-14	0.075	0.110	0.042	0.043	0.043	82,939,000
2026-05-13	0.033	0.067	0.033	0.067	0.067	27,236,000
2026-05-12	0.034	0.034	0.033	0.034	0.034	2,048,000
2026-05-11	0.035	0.035	0.033	0.033	0.033	2,482,000
2026-05-08	0.033	0.035	0.033	0.034	0.034	1,393,000
2026-05-07	0.034	0.034	0.033	0.033	0.033	3,398,000
2026-05-06	0.035	0.035	0.033	0.033	0.033	661,000
2026-05-05	0.033	0.034	0.033	0.034	0.034	1,584,000
2026-05-04	0.032	0.034	0.032	0.033	0.033	650,000

← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-30	0.0114 HKD
2021-09-06	0.0436 HKD
2021-06-02	0.0816 HKD
2020-09-04	0.0401 HKD
2020-06-01	0.0994 HKD

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