Grand Field Group Holdings Limited (HKG:0115)
Hong Kong · Delayed Price · Currency is HKD 6.73
-0.08 (-1.17%)
Jun 25, 2026, 4:08 PM HKT
HKG:0115 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Jul 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jul 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jul 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.73% | - |
| Jul 16, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.68% | - |
| Jul 15, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Jul 14, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.67% | - |
| Jul 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Jul 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Jul 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.94% | - |
| Jul 8, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.09% | - |
| Jul 7, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.08% | - |
| Jul 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.61% | - |
| Jul 3, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.61% | - |
| Jul 2, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.30% | - |
| Jun 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.45% | - |
| Jun 29, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.75% | - |
| Jun 26, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.74% | - |
| Jun 25, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.17% | 50 |
| Jun 24, 2026 | 6.93 | 6.93 | 6.93 | 6.81 | 6.81 | -4.89% | 4,000 |
| Jun 23, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Jun 22, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -2.98% | - |
| Jun 18, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.67% | - |
| Jun 17, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.33% | - |
| Jun 16, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.92% | - |
| Jun 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.04% | - |
| Jun 12, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.92% | - |
| Jun 11, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.38% | - |
| Jun 10, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.13% | - |
| Jun 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.36% | 675 |
| Jun 8, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.95% | - |
| Jun 5, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Jun 4, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 150 |
| Jun 3, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Jun 2, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 350 |
| Jun 1, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| May 29, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 50 |
| May 28, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| May 27, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| 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 | - | - |