Grand Ming Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jun 25, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jun 24, 2026	0.42	0.42	0.40	0.42	0.42	-	8,000
Jun 23, 2026	0.42	0.42	0.41	0.42	0.42	-	7,000
Jun 22, 2026	0.42	0.43	0.42	0.42	0.42	-	9,000
Jun 18, 2026	0.43	0.43	0.40	0.42	0.42	-3.45%	9,000
Jun 17, 2026	0.44	0.44	0.44	0.44	0.44	-	7,000
Jun 16, 2026	0.44	0.44	0.40	0.44	0.44	1.16%	9,000
Jun 15, 2026	0.43	0.43	0.41	0.43	0.43	1.18%	10,000
Jun 12, 2026	0.42	0.43	0.41	0.43	0.43	6.25%	61,000
Jun 11, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	3,000
Jun 10, 2026	0.43	0.43	0.40	0.42	0.42	-3.49%	13,000
Jun 9, 2026	0.43	0.43	0.40	0.43	0.43	-	21,000
Jun 8, 2026	0.42	0.43	0.41	0.43	0.43	3.61%	340,000
Jun 5, 2026	0.42	0.42	0.40	0.42	0.42	-	3,000
Jun 4, 2026	0.42	0.42	0.41	0.42	0.42	-	9,000
Jun 3, 2026	0.45	0.45	0.40	0.42	0.42	-2.35%	10,000
Jun 2, 2026	0.41	0.44	0.40	0.43	0.43	-5.56%	23,170
Jun 1, 2026	0.47	0.47	0.43	0.45	0.45	-2.17%	8,000
May 29, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	25,000
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