Grace Wine Holdings Limited (HKG:8146)
Hong Kong · Delayed Price · Currency is HKD 0.7800
-0.0200 (-2.50%)
Feb 13, 2026, 3:10 PM HKT
Grace Wine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 0.85 | 1.00 | 0.85 | 0.86 | 0.86 | 1.18% | 4,540,000 |
| Jan 15, 2026 | 0.97 | 1.21 | 0.75 | 0.85 | 0.85 | -12.37% | 26,550,000 |
| Jan 14, 2026 | 0.67 | 0.97 | 0.67 | 0.97 | 0.97 | 44.78% | 16,901,890 |
| Jan 13, 2026 | 0.53 | 0.70 | 0.53 | 0.67 | 0.67 | 21.82% | 19,440,000 |
| Jan 12, 2026 | 0.38 | 0.56 | 0.38 | 0.55 | 0.55 | 48.65% | 23,160,000 |
| Jan 9, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.23% | 670,000 |
| Jan 8, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 710,000 |
| Jan 7, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 740,000 |
| Jan 6, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.78% | 1,280,000 |
| Jan 5, 2026 | 0.36 | 0.38 | 0.33 | 0.36 | 0.36 | -1.37% | 3,710,000 |
| Jan 2, 2026 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -5.19% | 7,730,000 |
| Dec 31, 2025 | 0.45 | 0.69 | 0.35 | 0.39 | 0.39 | 45.28% | 18,460,000 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 520,000 |
| Dec 8, 2025 | 0.22 | 0.30 | 0.22 | 0.27 | 0.27 | 31.71% | 3,150,000 |
| Dec 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.99% | 400,000 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -14.10% | 580,000 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.40% | 1,190,000 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | -9.09% | 1,730,000 |
| Dec 1, 2025 | 0.25 | 0.34 | 0.25 | 0.28 | 0.28 | 10.89% | 9,880,000 |
| Nov 28, 2025 | 0.18 | 0.26 | 0.18 | 0.25 | 0.25 | 37.78% | 8,220,000 |
| Nov 27, 2025 | 0.13 | 0.20 | 0.13 | 0.18 | 0.18 | 44.00% | 2,590,000 |
| Nov 26, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 20.19% | 1,410,000 |
| Nov 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Nov 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Nov 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | 210,000 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.96% | 760,000 |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.96% | 60,000 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |