Grand Ming Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.48	0.48	0.45	0.47	0.47	-1.06%	8,000
May 27, 2026	0.48	0.48	0.45	0.47	0.47	2.17%	9,000
May 26, 2026	0.46	0.46	0.46	0.46	0.46	-	18,000
May 22, 2026	0.49	0.49	0.46	0.46	0.46	-3.16%	8,000
May 21, 2026	0.46	0.48	0.46	0.48	0.48	4.40%	15,000
May 20, 2026	0.48	0.48	0.46	0.46	0.46	-3.19%	2,000
May 19, 2026	0.49	0.49	0.46	0.47	0.47	-2.08%	9,000
May 18, 2026	0.48	0.49	0.47	0.48	0.48	3.23%	4,000
May 15, 2026	0.49	0.49	0.47	0.47	0.47	-6.06%	2,000
May 14, 2026	0.52	0.52	0.46	0.50	0.50	-2.94%	27,000
May 13, 2026	0.53	0.53	0.47	0.51	0.51	-1.92%	40,000
May 12, 2026	0.54	0.54	0.49	0.52	0.52	-3.70%	17,000
May 11, 2026	0.54	0.54	0.50	0.54	0.54	9.09%	64,000
May 8, 2026	0.52	0.52	0.49	0.50	0.50	-	263,000
May 7, 2026	0.52	0.52	0.48	0.50	0.50	-	38,000
May 6, 2026	0.50	0.50	0.48	0.50	0.50	3.13%	155,000
May 5, 2026	0.50	0.50	0.45	0.48	0.48	-4.00%	142,304
May 4, 2026	0.52	0.52	0.50	0.50	0.50	1.01%	280,000
Apr 30, 2026	0.53	0.53	0.50	0.50	0.50	-6.60%	2,000
Apr 29, 2026	0.52	0.53	0.50	0.53	0.53	8.16%	7,000
Apr 28, 2026	0.51	0.55	0.49	0.49	0.49	-2.00%	45,000
Apr 27, 2026	0.51	0.51	0.48	0.50	0.50	-1.96%	7,000
Apr 24, 2026	0.51	0.51	0.49	0.51	0.51	-	3,000
Apr 23, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	35,000
Apr 22, 2026	0.58	0.58	0.51	0.52	0.52	-3.70%	31,000
Apr 21, 2026	0.62	0.62	0.51	0.54	0.54	-1.82%	35,000
Apr 20, 2026	0.52	0.55	0.50	0.55	0.55	7.84%	33,000
Apr 17, 2026	0.52	0.52	0.50	0.51	0.51	2.00%	3,000
Apr 16, 2026	0.54	0.54	0.50	0.50	0.50	-3.85%	9,000
Apr 15, 2026	0.51	0.54	0.50	0.52	0.52	1.96%	24,768
Apr 14, 2026	0.56	0.56	0.49	0.51	0.51	-16.39%	418,484
Apr 13, 2026	0.53	0.61	0.50	0.61	0.61	17.31%	27,000
Apr 10, 2026	0.53	0.53	0.50	0.52	0.52	5.05%	3,000
Apr 9, 2026	0.53	0.53	0.50	0.50	0.50	-4.81%	8,000
Apr 8, 2026	0.53	0.53	0.49	0.52	0.52	-1.89%	3,000
Apr 2, 2026	0.55	0.55	0.51	0.53	0.53	-1.85%	9,000
Apr 1, 2026	0.56	0.56	0.52	0.54	0.54	-1.82%	3,000
Mar 31, 2026	0.57	0.57	0.51	0.55	0.55	-	11,000
Mar 30, 2026	0.68	0.68	0.53	0.55	0.55	-6.78%	32,000
Mar 27, 2026	0.59	0.59	0.51	0.59	0.59	9.26%	40,000
Mar 26, 2026	0.53	0.55	0.53	0.54	0.54	3.85%	69,170
Mar 25, 2026	0.59	0.59	0.50	0.52	0.52	-7.14%	16,000
Mar 24, 2026	0.55	0.64	0.55	0.56	0.56	5.66%	176,460
Mar 23, 2026	0.54	0.55	0.53	0.53	0.53	-3.64%	52,000
Mar 20, 2026	0.55	0.55	0.52	0.55	0.55	-	19,000
Mar 19, 2026	0.56	0.58	0.52	0.55	0.55	1.85%	24,000
Mar 18, 2026	0.52	0.55	0.50	0.54	0.54	3.85%	37,000
Mar 17, 2026	0.52	0.56	0.52	0.52	0.52	-	7,000
Mar 16, 2026	0.54	0.54	0.53	0.52	0.52	-8.77%	17,000
Mar 13, 2026	0.57	0.57	0.53	0.57	0.57	-	14,000