Grand Field Group Holdings Limited (HKG:0115)
Hong Kong · Delayed Price · Currency is HKD 8.30
+0.10 (1.22%)
At close: Mar 20, 2026
HKG:0115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 2,000 |
| Mar 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 2,000 |
| Mar 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,000 |
| Mar 13, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.91% | 6,000 |
| Mar 12, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.95% | 4,000 |
| Mar 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 2,000 |
| Mar 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | 2,000 |
| Mar 6, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | 9,450 |
| Mar 5, 2026 | 7.35 | 7.50 | 7.35 | 7.35 | 7.35 | - | 10,000 |
| Mar 4, 2026 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 5.00% | 12,000 |
| Mar 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.74% | 2,000 |
| Feb 26, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Feb 25, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Feb 24, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Feb 23, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Feb 20, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Feb 16, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Feb 13, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Feb 12, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.29% | - |
| Feb 11, 2026 | 6.98 | 6.98 | 6.98 | 6.90 | 6.90 | -0.43% | 2,000 |
| Feb 10, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.29% | - |
| Feb 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.43% | 2,000 |
| Feb 6, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.14% | 2,000 |
| Feb 5, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Feb 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 2,000 |
| Feb 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 2, 2026 | 7.05 | 7.05 | 7.05 | 7.00 | 7.00 | -0.85% | 2,000 |
| Jan 30, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.14% | 750 |
| Jan 29, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.14% | 2,100 |
| Jan 28, 2026 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | -0.14% | 10,000 |
| Jan 27, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.14% | - |
| Jan 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% | - |
| Jan 23, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.14% | - |
| Jan 22, 2026 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | -0.14% | 4,000 |
| Jan 21, 2026 | 7.14 | 7.14 | 7.13 | 7.13 | 7.13 | -0.70% | 12,000 |
| Jan 20, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.28% | 2,000 |
| Jan 19, 2026 | 7.29 | 7.29 | 7.29 | 7.20 | 7.20 | -1.23% | 2,000 |
| Jan 16, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.82% | - |
| Jan 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.94% | 2,100 |
| Jan 14, 2026 | 7.34 | 7.42 | 7.34 | 7.42 | 7.42 | 0.95% | 14,000 |
| Jan 13, 2026 | 7.39 | 7.39 | 7.39 | 7.35 | 7.35 | -0.68% | 2,000 |
| Jan 12, 2026 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | - | 14,002 |
| Jan 9, 2026 | 7.38 | 7.40 | 7.38 | 7.40 | 7.40 | 0.14% | 14,000 |
| Jan 8, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.14% | 2,000 |
| Jan 7, 2026 | 7.38 | 7.40 | 7.38 | 7.40 | 7.40 | 0.14% | 14,000 |