Canada markets close in 6 hours 27 minutes

Grand Field Group Holdings Limited (0115.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
3.110+0.210 (+7.24%)
At close: 03:51PM HKT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20243.2003.2003.1103.1103.1104,000
Jun 21, 20242.9002.9002.9002.9002.900-
Jun 20, 20242.7602.7602.7602.7602.760-
Jun 19, 20242.5002.5002.5002.5002.500-
Jun 18, 20242.5002.5002.5002.5002.500-
Jun 17, 20242.5002.5002.5002.5002.500-
Jun 14, 20242.5002.5002.5002.5002.500-
Jun 13, 20242.5002.5002.5002.5002.500-
Jun 12, 20242.5002.5002.5002.5002.500-
Jun 11, 20242.5002.5002.5002.5002.500-
Jun 07, 20242.5002.5002.5002.5002.5004,000
Jun 06, 20242.4502.4502.4502.4502.450-
Jun 05, 20242.4502.4502.4502.4502.450-
Jun 04, 20242.4502.4502.4502.4502.450-
Jun 03, 20242.4302.4302.4302.4302.430-
May 31, 20242.4302.4302.4302.4302.430-
May 30, 20242.4302.4302.4302.4302.430-
May 29, 20242.4302.4302.4302.4302.430-
May 28, 20242.4302.4302.4302.4302.4302,022
May 27, 20242.5802.5802.5802.5802.580-
May 24, 20242.5802.5802.5802.5802.580-
May 23, 20242.5802.5802.5802.5802.580-
May 22, 20242.5802.5802.5802.5802.580-
May 21, 20242.3702.3702.3702.3702.370-
May 20, 20242.3702.3702.3702.3702.370-
May 17, 20242.6002.6002.6002.6002.600-
May 16, 20242.6002.6002.6002.6002.600-
May 14, 20242.6002.6002.6002.6002.600-
May 13, 20242.6002.6002.6002.6002.600-
May 10, 20242.7102.7102.7102.7102.710-
May 09, 20242.7002.7002.7002.7002.7002,600
May 08, 20242.7302.7302.7302.7202.7204,000
May 07, 20243.1303.1303.1303.1303.130-
May 06, 20243.1303.1303.1303.1303.130-
May 03, 20243.1303.1303.1303.1303.130-
May 02, 20243.1303.1303.1303.1303.130-
Apr 30, 20243.1303.1303.1303.1303.130-
Apr 30, 20241:20 Stock Split
Apr 29, 20242.9002.9002.9002.9002.900-
Apr 26, 20242.9002.9002.9002.9002.9006,150
Apr 26, 20241:20 Stock Split
Apr 25, 20242.8402.9002.8402.9002.9007,030
Apr 24, 20242.6802.6802.6802.6802.680-
Apr 23, 20242.6802.6802.6802.6802.680-
Apr 22, 20242.6802.6802.6802.6802.680-
Apr 19, 20242.6802.6802.6802.6802.680-
Apr 18, 20242.7602.7602.7602.7602.760-
Apr 17, 20242.7602.7602.7602.7602.760-
Apr 16, 20242.7602.7602.7602.7602.760-
Apr 15, 20242.7602.7602.7602.7602.760-
Apr 12, 20242.7602.7602.7602.7602.760-
Apr 11, 20242.8402.8402.8402.8402.840-
Apr 10, 20242.8402.8402.8402.8402.840-
Apr 09, 20242.4602.4602.4602.4602.460-
Apr 08, 20242.4602.4602.4602.4602.460-
Apr 05, 20242.5802.5802.5802.5802.580-
Apr 03, 20242.7802.7802.7802.7802.780-
Apr 02, 20242.7802.7802.7802.7802.780-
Mar 28, 20242.7202.7802.7202.7802.78013,595
Mar 27, 20243.0003.0003.0003.0003.000-
Mar 26, 20243.0003.0003.0003.0003.000-
Mar 25, 20242.6403.0002.6403.0003.0008,000
Mar 22, 20242.6002.6002.6002.6002.600-
Mar 21, 20242.6002.6002.6002.6002.6008,000
Mar 20, 20242.5802.5802.5802.5802.5808,505
Mar 19, 20242.4402.5802.4602.4602.4605,000
Mar 18, 20242.5002.5802.4602.4602.46021,700
Mar 15, 20242.5002.5002.5002.5002.5001,500
Mar 14, 20242.4002.4002.4002.4002.400-
Mar 13, 20242.3002.4002.2202.4002.40019,850
Mar 12, 20242.3602.4002.2002.2002.2009,855
Mar 11, 20242.2002.2002.2002.2002.200-
Mar 08, 20242.2002.2002.1602.2002.20013,300
Mar 07, 20242.2602.2602.1202.2002.20063,500
Mar 06, 20242.4602.4602.4602.4602.460-
Mar 05, 20242.4602.4602.4602.4602.4608,500
Mar 04, 20242.5602.5602.3402.4402.44031,000
Mar 01, 20242.4402.7002.3402.6602.66029,610
Feb 29, 20243.0803.3202.4602.5602.56050,000
Feb 28, 20242.3403.8402.3402.8202.82061,500
Feb 27, 20242.2402.2402.2402.2402.240500
Feb 26, 20242.2602.2602.2602.2602.260-
Feb 23, 20242.2402.2402.2402.2402.240-
Feb 22, 20242.4002.4002.4002.4002.400-
Feb 21, 20242.3002.3002.3002.3002.300-
Feb 20, 20242.3602.3602.3602.3602.360-
Feb 19, 20242.1802.1802.1802.1802.180-
Feb 16, 20242.2002.2002.2002.2002.2002,500
Feb 15, 20242.5002.5002.5002.5002.500-
Feb 14, 20242.5402.5402.5402.5402.540-
Feb 09, 20242.5402.5402.5402.5402.540-
Feb 08, 20242.5402.5402.5402.5402.540-
Feb 07, 20242.4202.4202.4202.4202.420-
Feb 06, 20242.4202.4202.4202.4202.420-
Feb 05, 20242.4202.4202.4202.4202.420-
Feb 02, 20242.4002.4002.4002.4002.4004,000
Feb 01, 20242.4002.4002.4002.4002.400-
Jan 31, 20242.4402.4402.4402.4402.440-
Jan 30, 20242.4402.4402.4402.4402.440-
Jan 29, 20242.4402.4402.4402.4402.440-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...