Grace Wine Holdings Limited (HKG:8146)
Hong Kong · Delayed Price · Currency is HKD 0.5800
-0.0300 (-4.92%)
Apr 1, 2026, 3:07 PM HKT
Grace Wine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.57 | 0.60 | 0.55 | 0.57 | - | -6.56% | 510,000 |
| Mar 31, 2026 | 0.69 | 0.69 | 0.59 | 0.61 | 0.61 | - | 700,000 |
| Mar 30, 2026 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | -1.61% | 700,000 |
| Mar 27, 2026 | 0.64 | 0.64 | 0.58 | 0.62 | 0.62 | -3.13% | 290,000 |
| Mar 26, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 560,000 |
| Mar 25, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 890,000 |
| Mar 24, 2026 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -4.41% | 840,000 |
| Mar 23, 2026 | 0.68 | 0.74 | 0.65 | 0.68 | 0.68 | -6.85% | 600,000 |
| Mar 20, 2026 | 0.70 | 0.75 | 0.67 | 0.73 | 0.73 | 10.61% | 1,220,000 |
| Mar 19, 2026 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | - | 410,000 |
| Mar 18, 2026 | 0.60 | 0.66 | 0.59 | 0.66 | 0.66 | - | 790,000 |
| Mar 17, 2026 | 0.68 | 0.68 | 0.62 | 0.66 | 0.66 | -1.49% | 760,000 |
| Mar 16, 2026 | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | 6.35% | 200,000 |
| Mar 13, 2026 | 0.64 | 0.64 | 0.64 | 0.63 | 0.63 | - | 140,000 |
| Mar 12, 2026 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | 290,000 |
| Mar 11, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | - | 450,000 |
| Mar 10, 2026 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | -1.59% | 360,000 |
| Mar 9, 2026 | 0.64 | 0.67 | 0.63 | 0.63 | 0.63 | -3.08% | 760,000 |
| Mar 6, 2026 | 0.57 | 0.69 | 0.57 | 0.65 | 0.65 | 16.07% | 1,950,000 |
| Mar 5, 2026 | 0.57 | 0.58 | 0.52 | 0.56 | 0.56 | 1.82% | 720,000 |
| Mar 4, 2026 | 0.59 | 0.59 | 0.47 | 0.55 | 0.55 | -6.78% | 2,410,000 |
| Mar 3, 2026 | 0.64 | 0.64 | 0.54 | 0.59 | 0.59 | -6.35% | 550,000 |
| Mar 2, 2026 | 0.70 | 0.70 | 0.60 | 0.63 | 0.63 | -8.70% | 2,100,000 |
| Feb 27, 2026 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | -1.43% | 720,000 |
| Feb 26, 2026 | 0.68 | 0.70 | 0.66 | 0.70 | 0.70 | - | 580,000 |
| Feb 25, 2026 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | -1.41% | 320,000 |
| Feb 24, 2026 | 0.71 | 0.71 | 0.67 | 0.71 | 0.71 | - | 530,000 |
| Feb 23, 2026 | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | -1.39% | 1,650,000 |
| Feb 20, 2026 | 0.78 | 0.78 | 0.63 | 0.72 | 0.72 | -7.69% | 5,600,000 |
| Feb 16, 2026 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | - | 260,000 |
| Feb 13, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 160,000 |
| Feb 12, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 600,000 |
| Feb 11, 2026 | 0.80 | 0.80 | 0.76 | 0.79 | 0.79 | -1.25% | 850,000 |
| Feb 10, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.61% | 2,110,000 |
| Feb 9, 2026 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | -2.35% | 670,000 |
| Feb 6, 2026 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | - | 1,190,854 |
| Feb 5, 2026 | 0.87 | 0.87 | 0.80 | 0.85 | 0.85 | -2.30% | 850,000 |
| Feb 4, 2026 | 0.90 | 0.92 | 0.85 | 0.87 | 0.87 | -1.14% | 1,500,000 |
| Feb 3, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -3.30% | 1,120,000 |
| Feb 2, 2026 | 0.88 | 0.93 | 0.85 | 0.91 | 0.91 | 8.33% | 5,160,000 |
| Jan 30, 2026 | 0.80 | 0.95 | 0.80 | 0.84 | 0.84 | 5.00% | 3,158,427 |
| Jan 29, 2026 | 0.78 | 0.80 | 0.74 | 0.80 | 0.80 | - | 1,540,000 |
| Jan 28, 2026 | 0.81 | 0.85 | 0.76 | 0.80 | 0.80 | -4.76% | 1,483,233 |
| Jan 27, 2026 | 0.90 | 0.90 | 0.82 | 0.84 | 0.84 | -5.62% | 2,090,000 |
| Jan 26, 2026 | 0.89 | 0.90 | 0.86 | 0.89 | 0.89 | - | 1,140,000 |
| Jan 23, 2026 | 0.80 | 0.95 | 0.77 | 0.89 | 0.89 | 11.25% | 4,249,315 |
| Jan 22, 2026 | 0.80 | 0.84 | 0.78 | 0.80 | 0.80 | - | 1,700,000 |
| Jan 21, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 1,450,000 |
| Jan 20, 2026 | 0.72 | 0.88 | 0.72 | 0.82 | 0.82 | 7.89% | 3,750,000 |
| Jan 19, 2026 | 0.86 | 0.86 | 0.71 | 0.76 | 0.76 | -11.63% | 5,670,000 |