Grace Wine Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.590	0.600	0.580	0.600	0.600	290,000
2026-04-29	0.600	0.610	0.590	0.600	0.600	270,000
2026-04-28	0.610	0.610	0.590	0.590	0.590	340,000
2026-04-27	0.590	0.610	0.590	0.590	0.590	720,000
2026-04-24	0.600	0.610	0.580	0.590	0.590	890,000
2026-04-23	0.570	0.580	0.550	0.580	0.580	670,000
2026-04-22	0.560	0.580	0.560	0.570	0.570	460,000
2026-04-21	0.550	0.550	0.550	0.550	0.550	80,000
2026-04-20	0.580	0.630	0.550	0.560	0.560	630,000
2026-04-17	0.550	0.550	0.550	0.550	0.550	220,000
2026-04-16	0.550	0.610	0.540	0.550	0.550	1,320,000
2026-04-15	0.550	0.610	0.540	0.550	0.550	1,320,000
2026-04-14	0.520	0.550	0.510	0.550	0.550	690,000
2026-04-13	0.560	0.560	0.550	0.550	0.550	500,000
2026-04-10	0.550	0.550	0.550	0.550	0.550	70,000
2026-04-09	0.600	0.600	0.530	0.550	0.550	1,030,000
2026-04-08	0.580	0.580	0.560	0.570	0.570	370,000
2026-04-02	0.590	0.600	0.550	0.560	0.560	950,000
2026-04-01	0.570	0.600	0.550	0.580	0.580	690,000
2026-03-31	0.690	0.690	0.590	0.610	0.610	700,000
2026-03-30	0.600	0.640	0.600	0.610	0.610	700,000
2026-03-27	0.640	0.640	0.580	0.620	0.620	290,000
2026-03-26	0.650	0.650	0.640	0.640	0.640	560,000
2026-03-25	0.640	0.650	0.630	0.640	0.640	890,000
2026-03-24	0.690	0.690	0.640	0.650	0.650	840,000
2026-03-23	0.680	0.740	0.650	0.680	0.680	600,000
2026-03-20	0.700	0.750	0.670	0.730	0.730	1,220,000
2026-03-19	0.660	0.670	0.640	0.660	0.660	410,000
2026-03-18	0.600	0.660	0.590	0.660	0.660	790,000
2026-03-17	0.680	0.680	0.620	0.660	0.660	760,000
2026-03-16	0.630	0.670	0.620	0.670	0.670	200,000
2026-03-13	0.640	0.640	0.630	0.630	0.630	140,000
2026-03-12	0.620	0.630	0.600	0.630	0.630	290,000
2026-03-11	0.630	0.630	0.600	0.620	0.620	450,000
2026-03-10	0.620	0.640	0.600	0.620	0.620	360,000
2026-03-09	0.640	0.670	0.630	0.630	0.630	760,000
2026-03-06	0.570	0.690	0.570	0.650	0.650	1,950,000
2026-03-05	0.570	0.580	0.520	0.560	0.560	720,000
2026-03-04	0.590	0.590	0.470	0.550	0.550	2,410,000
2026-03-03	0.640	0.640	0.540	0.590	0.590	550,000
2026-03-02	0.700	0.700	0.600	0.630	0.630	2,100,000
2026-02-27	0.700	0.700	0.660	0.690	0.690	720,000
2026-02-26	0.680	0.700	0.660	0.700	0.700	580,000
2026-02-25	0.690	0.710	0.680	0.700	0.700	320,000
2026-02-24	0.710	0.710	0.670	0.710	0.710	530,000
2026-02-23	0.710	0.730	0.690	0.710	0.710	1,650,000
2026-02-20	0.780	0.780	0.630	0.720	0.720	5,600,000
2026-02-16	0.810	0.810	0.780	0.780	0.780	260,000
2026-02-13	0.780	0.780	0.780	0.780	0.780	160,000
2026-02-12	0.790	0.800	0.790	0.800	0.800	600,000
2026-02-11	0.800	0.800	0.760	0.790	0.790	850,000
2026-02-10	0.830	0.830	0.800	0.800	0.800	2,110,000
2026-02-09	0.850	0.850	0.800	0.830	0.830	670,000
2026-02-06	0.850	0.850	0.810	0.850	0.850	1,190,854
2026-02-05	0.870	0.870	0.800	0.850	0.850	850,000
2026-02-04	0.900	0.920	0.850	0.870	0.870	1,500,000
2026-02-03	0.950	0.950	0.880	0.880	0.880	1,120,000
2026-02-02	0.880	0.930	0.850	0.910	0.910	5,160,000
2026-01-30	0.800	0.950	0.800	0.840	0.840	3,158,427
2026-01-29	0.780	0.800	0.740	0.800	0.800	1,540,000

← NewerPage 3 of 21 · 1,229 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.