Grace Wine Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.305	0.305	0.300	0.300	0.300	560,000
2026-07-28	0.325	0.330	0.320	0.325	0.325	550,000
2026-07-27	0.350	0.355	0.320	0.330	0.330	740,000
2026-07-24	0.345	0.385	0.325	0.345	0.345	100,000
2026-07-23	0.330	0.385	0.330	0.370	0.370	60,000
2026-07-22	0.345	0.375	0.345	0.355	0.355	450,000
2026-07-21	0.390	0.390	0.390	0.390	0.390	20,000
2026-07-20	0.395	0.395	0.395	0.395	0.395	110,000
2026-07-17	0.395	0.395	0.395	0.395	0.395	0
2026-07-16	0.395	0.395	0.395	0.395	0.395	0
2026-07-15	0.395	0.395	0.395	0.395	0.395	100,000
2026-07-14	0.395	0.395	0.395	0.395	0.395	0
2026-07-13	0.395	0.395	0.390	0.395	0.395	490,000
2026-07-10	0.385	0.405	0.350	0.395	0.395	1,290,000
2026-07-09	0.390	0.390	0.390	0.390	0.390	110,000
2026-07-08	0.400	0.400	0.400	0.400	0.400	200,000
2026-07-07	0.385	0.385	0.370	0.375	0.375	500,000
2026-07-06	0.405	0.405	0.380	0.380	0.380	60,000
2026-07-03	0.415	0.415	0.415	0.415	0.415	30,000
2026-07-02	0.425	0.425	0.415	0.415	0.415	40,000
2026-06-30	0.440	0.440	0.440	0.440	0.440	0
2026-06-29	0.450	0.450	0.450	0.450	0.450	0
2026-06-26	0.375	0.470	0.360	0.450	0.450	430,000
2026-06-25	0.450	0.450	0.440	0.440	0.440	210,000
2026-06-24	0.450	0.480	0.450	0.475	0.475	130,000
2026-06-23	0.450	0.450	0.450	0.450	0.450	20,000
2026-06-22	0.440	0.440	0.435	0.435	0.435	20,000
2026-06-18	0.405	0.440	0.405	0.410	0.410	260,000
2026-06-17	0.370	0.435	0.370	0.410	0.410	150,000
2026-06-16	0.400	0.400	0.370	0.370	0.370	520,000
2026-06-15	0.425	0.425	0.365	0.400	0.400	450,000
2026-06-12	0.425	0.430	0.425	0.425	0.425	340,000
2026-06-11	0.420	0.425	0.420	0.425	0.425	370,000
2026-06-10	0.405	0.425	0.370	0.410	0.410	1,140,000
2026-06-09	0.485	0.485	0.450	0.455	0.455	370,000
2026-06-08	0.500	0.500	0.490	0.490	0.490	710,000
2026-06-05	0.540	0.540	0.500	0.500	0.500	500,000
2026-06-04	0.540	0.540	0.540	0.540	0.540	10,000
2026-06-03	0.560	0.560	0.540	0.540	0.540	590,000
2026-06-02	0.560	0.560	0.560	0.560	0.560	200,000
2026-06-01	0.570	0.570	0.510	0.560	0.560	180,000
2026-05-29	0.570	0.570	0.560	0.560	0.560	430,000
2026-05-28	0.580	0.580	0.570	0.570	0.570	120,000
2026-05-27	0.600	0.600	0.580	0.580	0.580	240,000
2026-05-26	0.580	0.610	0.580	0.600	0.600	890,000
2026-05-22	0.590	0.600	0.570	0.590	0.590	360,000
2026-05-21	0.570	0.610	0.570	0.590	0.590	520,000
2026-05-20	0.570	0.590	0.550	0.590	0.590	420,000
2026-05-19	0.570	0.580	0.570	0.570	0.570	1,300,000
2026-05-18	0.560	0.590	0.560	0.570	0.570	400,000
2026-05-15	0.590	0.590	0.550	0.550	0.550	530,000
2026-05-14	0.560	0.590	0.560	0.590	0.590	840,000
2026-05-13	0.580	0.580	0.580	0.580	0.580	110,000
2026-05-12	0.590	0.590	0.580	0.580	0.580	100,000
2026-05-11	0.590	0.590	0.590	0.590	0.590	140,000
2026-05-08	0.600	0.600	0.590	0.590	0.590	30,000
2026-05-07	0.560	0.630	0.530	0.590	0.590	870,000
2026-05-06	0.560	0.580	0.550	0.580	0.580	200,000
2026-05-05	0.580	0.590	0.560	0.560	0.560	870,000
2026-05-04	0.600	0.610	0.510	0.580	0.580	1,480,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-08	0.1206 HKD
2022-07-05	0.0062 HKD

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