Grand Ming Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.69	0.69	0.60	0.64	0.64	-	96,908
Feb 13, 2026	0.73	0.73	0.65	0.64	0.64	-12.33%	125,000
Feb 12, 2026	0.75	0.75	0.70	0.73	0.73	-1.35%	15,000
Feb 11, 2026	0.73	0.74	0.70	0.74	0.74	5.71%	16,000
Feb 10, 2026	0.74	0.74	0.70	0.70	0.70	-2.78%	53,000
Feb 9, 2026	0.75	0.75	0.72	0.72	0.72	-	14,000
Feb 6, 2026	0.78	0.78	0.70	0.72	0.72	-	7,000
Feb 5, 2026	0.74	0.74	0.70	0.72	0.72	-	29,000
Feb 4, 2026	0.76	0.76	0.70	0.72	0.72	-1.37%	126,000
Feb 3, 2026	0.73	0.74	0.72	0.73	0.73	-	40,000
Feb 2, 2026	0.77	0.77	0.70	0.73	0.73	-6.41%	14,000
Jan 30, 2026	0.82	0.82	0.70	0.78	0.78	-2.50%	30,000
Jan 29, 2026	0.77	0.81	0.75	0.80	0.80	6.67%	54,000
Jan 28, 2026	0.75	0.75	0.70	0.75	0.75	1.35%	55,000
Jan 27, 2026	0.76	0.76	0.71	0.74	0.74	4.23%	19,000
Jan 26, 2026	0.82	0.82	0.70	0.71	0.71	-14.46%	74,000
Jan 23, 2026	0.85	0.85	0.82	0.83	0.83	2.47%	23,004
Jan 22, 2026	0.94	0.94	0.77	0.81	0.81	-10.99%	82,000
Jan 21, 2026	0.99	1.00	0.81	0.91	0.91	-8.08%	18,024
Jan 20, 2026	0.95	0.99	0.86	0.99	0.99	4.21%	3,000
Jan 19, 2026	1.07	1.07	0.95	0.95	0.95	-4.04%	11,000
Jan 16, 2026	1.13	1.13	0.99	0.99	0.99	-7.48%	6,000
Jan 15, 2026	1.12	1.12	1.01	1.07	1.07	2.88%	22,000
Jan 14, 2026	1.14	1.14	1.02	1.04	1.04	-5.45%	36,000
Jan 13, 2026	1.06	1.10	1.05	1.10	1.10	4.76%	54,000
Jan 12, 2026	1.15	1.15	1.03	1.05	1.05	-8.70%	72,000
Jan 9, 2026	1.21	1.22	1.10	1.15	1.15	-2.54%	17,000
Jan 8, 2026	1.19	1.19	1.03	1.18	1.18	9.26%	10,000
Jan 7, 2026	1.20	1.20	1.08	1.08	1.08	-10.00%	13,000
Jan 6, 2026	1.29	1.29	1.14	1.20	1.20	-7.69%	38,000
Jan 5, 2026	1.24	1.38	1.24	1.30	1.30	2.36%	550,564
Jan 2, 2026	0.88	1.30	0.88	1.27	1.27	45.98%	514,000
Dec 31, 2025	0.88	0.88	0.88	0.87	0.87	-	1,000
Dec 30, 2025	0.89	0.89	0.79	0.87	0.87	-1.14%	5,754
Dec 29, 2025	0.91	0.91	0.78	0.88	0.88	6.02%	54,000
Dec 24, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 23, 2025	0.85	0.85	0.76	0.83	0.83	-	4,210
Dec 22, 2025	0.89	0.89	0.78	0.83	0.83	-3.49%	32,000
Dec 19, 2025	0.89	0.89	0.76	0.86	0.86	6.17%	3,000
Dec 18, 2025	0.90	0.90	0.78	0.81	0.81	-7.95%	21,000
Dec 17, 2025	0.93	0.93	0.82	0.88	0.88	4.76%	18,360
Dec 16, 2025	0.90	0.90	0.75	0.84	0.84	-7.69%	33,000
Dec 15, 2025	0.79	0.93	0.71	0.91	0.91	15.19%	26,000
Dec 12, 2025	0.80	0.80	0.74	0.79	0.79	-	3,000
Dec 11, 2025	0.80	0.80	0.73	0.79	0.79	-1.25%	3,000
Dec 10, 2025	0.85	0.85	0.72	0.80	0.80	-2.44%	32,000
Dec 9, 2025	0.84	0.84	0.81	0.82	0.82	-1.20%	9,000
Dec 8, 2025	0.87	0.87	0.81	0.83	0.83	-	4,000
Dec 5, 2025	0.89	0.89	0.82	0.83	0.83	-4.60%	2,000
Dec 4, 2025	0.89	0.89	0.82	0.87	0.87	-	3,000