Grand Field Group Holdings Limited (HKG:0115)
Hong Kong · Delayed Price · Currency is HKD 2.800
-0.040 (-1.41%)
Aug 21, 2025, 11:56 AM HKT
HKG:0115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | 4,500 |
| Aug 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Aug 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Aug 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.35% | - |
| Aug 15, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.35% | 900 |
| Aug 14, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Aug 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 225 |
| Aug 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 300 |
| Aug 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 7, 2025 | 2.70 | 3.16 | 2.68 | 2.80 | 2.80 | - | 104,400 |
| Aug 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 6 |
| Jul 31, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 8,000 |
| Jul 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 23, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Jul 3, 2025 | 2.50 | 2.62 | 2.28 | 2.58 | 2.58 | -4.44% | 12,000 |
| Jul 2, 2025 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | -8.47% | 21,460 |
| Jun 30, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -20.27% | 14,000 |
| Jun 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | - |
| Jun 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |