Grand Field Group Holdings Limited (HKG:0115)
Hong Kong · Delayed Price · Currency is HKD 5.30
-1.43 (-21.25%)
Aug 3, 2026, 4:08 PM HKT
HKG:0115 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |