Grand Field Group Holdings Limited (HKG:0115)
Hong Kong · Delayed Price · Currency is HKD 7.50
0.00 (0.00%)
At close: Oct 6, 2026
HKG:0115 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 30, 2026 | 7.30 | 7.52 | 7.30 | 7.50 | 7.50 | 7.14% | 104,000 |
| Sep 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 23, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | 6.06% | 178,000 |
| Sep 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | - |
| Sep 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | 170,650 |
| Sep 18, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 7.53% | 4,000 |
| Sep 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 16, 2026 | 4.00 | 4.65 | 4.00 | 4.65 | 4.65 | 25.68% | 12,157 |
| Sep 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -5.13% | 2,000 |
| Sep 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -6.02% | - |
| Sep 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,658 |
| Sep 8, 2026 | 4.62 | 4.62 | 3.10 | 4.15 | 4.15 | -10.17% | 56,000 |
| Sep 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 31, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 28, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | 2,000 |
| Aug 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.11% | - |
| Aug 25, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.11% | - |
| Aug 24, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.21% | - |
| Aug 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Aug 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.21% | - |
| Aug 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | - |
| Aug 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.21% | - |
| Aug 17, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.25% | - |
| Aug 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Aug 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| Aug 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Aug 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Aug 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Aug 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | - |
| Aug 5, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.57% | - |
| Aug 4, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.57% | - |
| Aug 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 500 |
| Jul 31, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |