Grand Ming Group Holdings Limited (HKG:1271)
Hong Kong · Delayed Price · Currency is HKD 0.2900
-0.0300 (-9.38%)
Sep 4, 2026, 3:02 PM HKT
Grand Ming Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -9.38% | 7,000 |
| Sep 3, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 1, 2026 | 0.42 | 0.42 | 0.32 | 0.32 | 0.32 | 6.67% | 41,018 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,000 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 11,000 |
| Aug 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 6,000 |
| Aug 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 11,000 |
| Aug 19, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 18, 2026 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | - | 17,000 |
| Aug 17, 2026 | 0.36 | 0.40 | 0.33 | 0.33 | 0.33 | -4.35% | 115,882 |
| Aug 14, 2026 | 0.36 | 0.36 | 0.36 | 0.35 | 0.35 | 23.21% | 24,000 |
| Aug 13, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 83,000 |
| Aug 12, 2026 | 0.25 | 0.35 | 0.25 | 0.26 | 0.26 | 1.96% | 22,000 |
| Aug 11, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 84,000 |
| Aug 10, 2026 | 0.41 | 0.28 | 0.25 | 0.27 | 0.27 | -25.00% | 288,000 |
| Aug 7, 2026 | 0.19 | 0.43 | 0.18 | 0.36 | 0.36 | 78.22% | 596,000 |
| Aug 6, 2026 | 0.18 | 0.31 | 0.18 | 0.20 | 0.20 | 10.38% | 66,600 |
| Aug 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 203,000 |
| Aug 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 4,000 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.21% | 262,254 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 75,000 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 9,000 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 68,568 |
| Jul 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.48% | 7,000 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 55,000 |
| Jul 21, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.50% | 89,000 |
| Jul 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 5,000 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.95% | 48,000 |
| Jul 16, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.27% | 159,000 |
| Jul 15, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -13.56% | 41,000 |
| Jul 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 10, 2026 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | -3.28% | 121,000 |
| Jul 9, 2026 | 0.38 | 0.38 | 0.31 | 0.31 | 0.31 | -17.57% | 133,000 |
| Jul 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 5,000 |
| Jul 7, 2026 | 0.35 | 0.35 | 0.35 | 0.36 | 0.36 | 2.86% | 4,000 |
| Jul 6, 2026 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -16.67% | 17,000 |
| Jul 3, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 3.70% | 24,000 |
| Jul 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 10,000 |
| Jun 30, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1,000 |
| Jun 29, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 10,220 |