Grace Life-tech Holdings Limited (HKG:2112)
Hong Kong · Delayed Price · Currency is HKD 0.0570
-0.0020 (-3.39%)
Sep 26, 2025, 4:08 PM HKT
Grace Life-tech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 1,058,000 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.51% | 2,374,000 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 3,952,000 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.79% | 2,472,000 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,956,000 |
| Sep 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.82% | 902,000 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 2,718,000 |
| Sep 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 3,382,000 |
| Sep 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.82% | 2,496,000 |
| Sep 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 2,838,000 |
| Sep 12, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -15.38% | 19,536,000 |
| Sep 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 1,626,000 |
| Sep 10, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 6.78% | 2,146,000 |
| Sep 9, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.67% | 7,232,000 |
| Sep 8, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 11.11% | 12,866,000 |
| Sep 5, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 5,276,000 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 520,000 |
| Sep 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 688,000 |
| Sep 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 4,046,000 |
| Sep 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 858,000 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 954,000 |
| Aug 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 302,000 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 1,224,000 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.75% | 2,636,000 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,596,000 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.94% | 3,034,000 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.92% | 3,398,000 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 822,000 |
| Aug 19, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.13% | 3,976,000 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.28% | 1,808,000 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.00% | 3,602,000 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 1,018,000 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 3,776,000 |
| Aug 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.56% | 3,540,000 |
| Aug 11, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 1.59% | 3,012,000 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | 700,000 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 464,000 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.28% | 874,000 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 1,294,000 |
| Aug 4, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.59% | 1,630,000 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.35% | 4,078,000 |
| Jul 31, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.68% | 1,286,000 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 2,132,000 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.08% | 2,618,000 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 7,806,000 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 1,052,000 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,822,000 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.58% | 8,330,000 |
| Jul 22, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 26.56% | 21,554,000 |
| Jul 21, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 4.92% | 2,038,000 |