JY Grandmark Holdings Limited (HKG:2231)
Hong Kong · Delayed Price · Currency is HKD 0.2450
-0.0100 (-3.92%)
Aug 8, 2025, 3:20 PM HKT
JY Grandmark Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 54,000 |
| Aug 7, 2025 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | -10.53% | 244,000 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | - |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | - |
| Aug 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.76% | - |
| Aug 1, 2025 | 0.26 | 0.35 | 0.26 | 0.32 | 0.32 | -1.56% | 1,000 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | - |
| Jul 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | - |
| Jul 25, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | 15.79% | 8,000 |
| Jul 24, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -6.56% | 47,000 |
| Jul 23, 2025 | 0.35 | 0.35 | 0.28 | 0.31 | 0.31 | -14.08% | 41,000 |
| Jul 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.74% | - |
| Jul 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.80% | 1,000 |
| Jul 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 30,000 |
| Jul 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,000 |
| Jul 15, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | -9.21% | 48,000 |
| Jul 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.80% | - |
| Jul 11, 2025 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | -2.47% | 213,000 |
| Jul 10, 2025 | 0.56 | 0.56 | 0.38 | 0.41 | 0.41 | -10.00% | 735,000 |
| Jul 9, 2025 | 0.49 | 0.49 | 0.37 | 0.45 | 0.45 | -6.25% | 543,000 |
| Jul 8, 2025 | 0.35 | 0.66 | 0.33 | 0.48 | 0.48 | 37.14% | 924,000 |
| Jul 7, 2025 | 0.38 | 0.45 | 0.35 | 0.35 | 0.35 | -23.08% | 563,000 |
| Jul 4, 2025 | 0.71 | 0.71 | 0.45 | 0.46 | 0.46 | -34.06% | 321,000 |
| Jul 3, 2025 | 0.18 | 1.30 | 0.18 | 0.69 | 0.69 | 333.96% | 695,000 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 5,000 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 1,000 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.02% | 25,000 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 5,000 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -13.50% | 50,000 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,000 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 22,000 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |