Grand Field Group Holdings Limited (HKG:0115)
Hong Kong · Delayed Price · Currency is HKD 8.22
-0.16 (-1.91%)
May 20, 2026, 4:08 PM HKT
HKG:0115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| May 22, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| May 21, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| May 20, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 85 |
| May 19, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| May 18, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| May 15, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| May 14, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| May 13, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| May 12, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.48% | - |
| May 11, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.36% | - |
| May 8, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.12% | - |
| May 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.12% | - |
| May 6, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.36% | - |
| May 5, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| May 4, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Apr 30, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.24% | - |
| Apr 29, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.24% | - |
| Apr 28, 2026 | 8.40 | 8.40 | 8.40 | 8.38 | 8.38 | -0.24% | 12,000 |
| Apr 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% | - |
| Apr 24, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.12% | - |
| Apr 23, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.36% | - |
| Apr 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.12% | 10 |
| Apr 21, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.12% | - |
| Apr 20, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.12% | - |
| Apr 17, 2026 | 8.49 | 8.49 | 8.49 | 8.48 | 8.48 | -2.42% | 14,000 |
| Apr 16, 2026 | 8.79 | 8.79 | 8.79 | 8.69 | 8.69 | -1.25% | 2,000 |
| Apr 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.68% | - |
| Apr 14, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.12% | - |
| Apr 13, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.22% | 6,000 |
| Apr 10, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.11% | - |
| Apr 9, 2026 | 8.99 | 9.00 | 8.99 | 8.99 | 8.99 | -0.11% | 52,000 |
| Apr 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 4,000 |
| Apr 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 31, 2026 | 8.79 | 8.80 | 8.79 | 8.80 | 8.80 | 1.15% | 10,000 |
| Mar 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Mar 27, 2026 | 8.59 | 8.70 | 8.59 | 8.70 | 8.70 | 1.16% | 12,000 |
| Mar 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 2,000 |
| Mar 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 8,000 |
| Mar 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 23, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 2.41% | 4,000 |
| 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 | - | - |