Grand Ming Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.22	0.22	0.22	0.22	0.22	-7.88%	196,000
Nov 10, 2026	0.24	0.24	0.24	0.24	0.24	1.69%	74,000
Nov 9, 2026	0.22	0.24	0.22	0.24	0.24	-2.47%	18,000
Nov 6, 2026	0.23	0.24	0.23	0.24	0.24	-10.00%	127,000
Nov 5, 2026	0.23	0.28	0.23	0.27	0.27	1.89%	204,000
Nov 4, 2026	0.24	0.36	0.24	0.27	0.27	-5.36%	164,000
Nov 3, 2026	0.26	0.32	0.26	0.28	0.28	-5.08%	382,000
Nov 2, 2026	0.32	0.32	0.30	0.30	0.30	-15.71%	221,000
Oct 30, 2026	0.29	0.35	0.28	0.35	0.35	-2.78%	160,000
Oct 29, 2026	0.30	0.36	0.30	0.36	0.36	20.00%	104,000
Oct 28, 2026	0.32	0.32	0.29	0.30	0.30	-4.76%	46,000
Oct 27, 2026	0.32	0.32	0.32	0.32	0.32	16.67%	600,000
Oct 26, 2026	0.35	0.35	0.27	0.27	0.27	-14.29%	12,198
Oct 23, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Oct 22, 2026	0.32	0.32	0.32	0.32	0.32	-	200,000
Oct 21, 2026	0.32	0.32	0.32	0.32	0.32	-	200,000
Oct 20, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Oct 16, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Oct 15, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Oct 14, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Oct 13, 2026	0.31	0.38	0.31	0.32	0.32	-3.08%	31,000
Oct 12, 2026	0.42	0.42	0.33	0.33	0.33	6.56%	31,000
Oct 9, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Oct 8, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Oct 7, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Oct 6, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Oct 5, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	12,000
Oct 2, 2026	0.32	0.32	0.31	0.31	0.31	-8.82%	11,000
Sep 30, 2026	0.34	0.34	0.34	0.34	0.34	-	16,000
Sep 29, 2026	0.40	0.40	0.34	0.34	0.34	-16.05%	35,000
Sep 28, 2026	0.45	0.46	0.40	0.41	0.41	6.58%	243,000
Sep 25, 2026	0.33	0.38	0.33	0.38	0.38	15.15%	30,000
Sep 24, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	12,000
Sep 23, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 22, 2026	0.36	0.37	0.35	0.35	0.35	-13.58%	27,000
Sep 21, 2026	0.32	0.48	0.32	0.41	0.41	39.66%	457,000
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Sep 17, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Sep 16, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Sep 15, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Sep 14, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Sep 11, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Sep 10, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Sep 9, 2026	0.29	0.29	0.29	0.29	0.29	-	2,000
Sep 8, 2026	0.29	0.29	0.29	0.29	0.29	-	-
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