JY Grandmark Holdings Limited (HKG:2231)
Hong Kong · Delayed Price · Currency is HKD 0.0300
+0.0040 (15.38%)
May 28, 2026, 3:57 PM HKT
JY Grandmark Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 4,600,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 3,791,000 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,703,000 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 3,790,000 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 3,962,000 |
| May 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.53% | 6,063,000 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 5,535,000 |
| May 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.98% | 18,253,000 |
| May 14, 2026 | 0.08 | 0.11 | 0.04 | 0.04 | 0.04 | -35.82% | 82,939,000 |
| May 13, 2026 | 0.03 | 0.07 | 0.03 | 0.07 | 0.07 | 97.06% | 27,236,000 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 2,048,000 |
| May 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 2,482,000 |
| May 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 1,393,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,398,000 |
| May 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 661,000 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 1,584,000 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 650,000 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 631,000 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,069,000 |
| Apr 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 1,143,000 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 2,534,000 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 507,000 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 380,000 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 1,708,000 |
| Apr 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 5.26% | 2,539,000 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 422,000 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 151,000 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,364,000 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 950,000 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 525,000 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 569,000 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 540,000 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 735,000 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 892,000 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 609,000 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 215,000 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 515,000 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 436,000 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 715,000 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 702,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 146,000 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,369,000 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 1,247,000 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 92,000 |
| Mar 18, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.38% | 1,211,000 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 660,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 858,000 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 832,000 |
| Mar 12, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 847,000 |