Grace Wine Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.335	0.335	0.335	0.335	0.335	90,000
2026-10-22	0.330	0.335	0.330	0.335	0.335	230,000
2026-10-21	0.350	0.350	0.350	0.350	0.350	150,000
2026-10-20	0.350	0.350	0.350	0.350	0.350	260,000
2026-10-16	0.385	0.385	0.355	0.355	0.355	60,000
2026-10-15	0.385	0.385	0.355	0.355	0.355	190,000
2026-10-14	0.360	0.360	0.360	0.360	0.360	60,000
2026-10-13	0.360	0.360	0.360	0.360	0.360	0
2026-10-12	0.360	0.360	0.360	0.360	0.360	430,000
2026-10-09	0.360	0.360	0.360	0.360	0.360	50,000
2026-10-08	0.380	0.385	0.380	0.380	0.380	220,000
2026-10-07	0.390	0.395	0.390	0.395	0.395	180,000
2026-10-06	0.425	0.425	0.385	0.415	0.415	200,000
2026-10-05	0.440	0.440	0.410	0.420	0.420	80,000
2026-10-02	0.460	0.460	0.425	0.425	0.425	50,000
2026-09-30	0.420	0.455	0.420	0.420	0.420	360,000
2026-09-29	0.460	0.470	0.435	0.450	0.450	90,000
2026-09-28	0.500	0.500	0.420	0.420	0.420	500,000
2026-09-25	0.490	0.490	0.490	0.490	0.490	0
2026-09-24	0.470	0.500	0.470	0.490	0.490	650,000
2026-09-23	0.500	0.510	0.460	0.470	0.470	1,450,000
2026-09-22	0.395	0.480	0.395	0.475	0.475	530,000
2026-09-21	0.320	0.500	0.320	0.375	0.375	1,960,000
2026-09-18	0.320	0.320	0.320	0.320	0.320	30,000
2026-09-17	0.320	0.320	0.320	0.320	0.320	20,000
2026-09-16	0.330	0.330	0.300	0.320	0.320	650,000
2026-09-15	0.310	0.330	0.310	0.320	0.320	440,000
2026-09-14	0.295	0.295	0.270	0.285	0.285	360,000
2026-09-11	0.305	0.305	0.305	0.305	0.305	10,000
2026-09-10	0.275	0.310	0.255	0.305	0.305	360,000
2026-09-09	0.295	0.295	0.250	0.290	0.290	410,000
2026-09-08	0.295	0.295	0.250	0.295	0.295	410,000
2026-09-07	0.320	0.320	0.270	0.295	0.295	1,030,000
2026-09-04	0.325	0.325	0.325	0.325	0.325	30,000
2026-09-03	0.350	0.350	0.325	0.325	0.325	200,000
2026-09-02	0.330	0.340	0.330	0.330	0.330	60,000
2026-09-01	0.330	0.340	0.330	0.340	0.340	60,000
2026-08-31	0.330	0.335	0.300	0.330	0.330	270,000
2026-08-28	0.375	0.375	0.350	0.350	0.350	330,000
2026-08-27	0.365	0.385	0.360	0.360	0.360	350,000
2026-08-26	0.365	0.385	0.360	0.365	0.365	350,000
2026-08-25	0.325	0.340	0.320	0.335	0.335	150,000
2026-08-24	0.370	0.385	0.365	0.365	0.365	30,000
2026-08-21	0.365	0.365	0.315	0.320	0.320	130,000
2026-08-20	0.365	0.370	0.340	0.370	0.370	270,000
2026-08-19	0.360	0.360	0.350	0.350	0.350	30,000
2026-08-18	0.360	0.360	0.350	0.350	0.350	30,000
2026-08-17	0.340	0.370	0.340	0.365	0.365	60,000
2026-08-14	0.320	0.320	0.320	0.320	0.320	20,000
2026-08-13	0.320	0.325	0.310	0.310	0.310	700,000
2026-08-12	0.350	0.350	0.350	0.350	0.350	100,000
2026-08-11	0.355	0.380	0.355	0.355	0.355	1,830,000
2026-08-10	0.340	0.360	0.340	0.355	0.355	70,000
2026-08-07	0.360	0.360	0.325	0.330	0.330	190,000
2026-08-06	0.320	0.375	0.320	0.360	0.360	50,000
2026-08-05	0.360	0.375	0.360	0.360	0.360	120,000
2026-08-04	0.340	0.340	0.310	0.330	0.330	90,000
2026-08-03	0.350	0.350	0.285	0.340	0.340	2,280,000
2026-07-31	0.320	0.355	0.260	0.345	0.345	190,000
2026-07-30	0.320	0.325	0.320	0.320	0.320	70,000

Page 1 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.