Grand Field Group Holdings Limited (0115.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 02:01PM HKT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
| Jun 13, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
| Jun 12, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
| Jun 11, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
| Jun 07, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 4,000 |
| Jun 06, 2024 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | - |
| Jun 05, 2024 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | - |
| Jun 04, 2024 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | - |
| Jun 03, 2024 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | - |
| May 31, 2024 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | - |
| May 30, 2024 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | - |
| May 29, 2024 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | - |
| May 28, 2024 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 2,022 |
| May 27, 2024 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | - |
| May 24, 2024 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | - |
| May 23, 2024 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | - |
| May 22, 2024 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | - |
| May 21, 2024 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | - |
| May 20, 2024 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | - |
| May 17, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
| May 16, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
| May 14, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
| May 13, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
| May 10, 2024 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | - |
| May 09, 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 2,600 |
| May 08, 2024 | 2.730 | 2.730 | 2.730 | 2.720 | 2.720 | 4,000 |
| May 07, 2024 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | - |
| May 06, 2024 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | - |
| May 03, 2024 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | - |
| May 02, 2024 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | - |
| Apr 30, 2024 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | - |
| Apr 30, 2024 | 1:20 Stock Split | |||||
| Apr 29, 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
| Apr 26, 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 6,150 |
| Apr 26, 2024 | 1:20 Stock Split | |||||
| Apr 25, 2024 | 2.840 | 2.900 | 2.840 | 2.900 | 2.900 | 7,030 |
| Apr 24, 2024 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | - |
| Apr 23, 2024 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | - |
| Apr 22, 2024 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | - |
| Apr 19, 2024 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | - |
| Apr 18, 2024 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | - |
| Apr 17, 2024 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | - |
| Apr 16, 2024 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | - |
| Apr 15, 2024 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | - |
| Apr 12, 2024 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | - |
| Apr 11, 2024 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | - |
| Apr 10, 2024 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | - |
| Apr 09, 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | - |
| Apr 08, 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | - |
| Apr 05, 2024 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | - |
| Apr 03, 2024 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | - |
| Apr 02, 2024 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | - |
| Mar 28, 2024 | 2.720 | 2.780 | 2.720 | 2.780 | 2.780 | 13,595 |
| Mar 27, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| Mar 26, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| Mar 25, 2024 | 2.640 | 3.000 | 2.640 | 3.000 | 3.000 | 8,000 |
| Mar 22, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
| Mar 21, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 8,000 |
| Mar 20, 2024 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 8,505 |
| Mar 19, 2024 | 2.440 | 2.580 | 2.460 | 2.460 | 2.460 | 5,000 |
| Mar 18, 2024 | 2.500 | 2.580 | 2.460 | 2.460 | 2.460 | 21,700 |
| Mar 15, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1,500 |
| Mar 14, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | - |
| Mar 13, 2024 | 2.300 | 2.400 | 2.220 | 2.400 | 2.400 | 19,850 |
| Mar 12, 2024 | 2.360 | 2.400 | 2.200 | 2.200 | 2.200 | 9,855 |
| Mar 11, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| Mar 08, 2024 | 2.200 | 2.200 | 2.160 | 2.200 | 2.200 | 13,300 |
| Mar 07, 2024 | 2.260 | 2.260 | 2.120 | 2.200 | 2.200 | 63,500 |
| Mar 06, 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | - |
| Mar 05, 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 8,500 |
| Mar 04, 2024 | 2.560 | 2.560 | 2.340 | 2.440 | 2.440 | 31,000 |
| Mar 01, 2024 | 2.440 | 2.700 | 2.340 | 2.660 | 2.660 | 29,610 |
| Feb 29, 2024 | 3.080 | 3.320 | 2.460 | 2.560 | 2.560 | 50,000 |
| Feb 28, 2024 | 2.340 | 3.840 | 2.340 | 2.820 | 2.820 | 61,500 |
| Feb 27, 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 500 |
| Feb 26, 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | - |
| Feb 23, 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | - |
| Feb 22, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | - |
| Feb 21, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
| Feb 20, 2024 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | - |
| Feb 19, 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | - |
| Feb 16, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2,500 |
| Feb 15, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
| Feb 14, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
| Feb 09, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
| Feb 08, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
| Feb 07, 2024 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | - |
| Feb 06, 2024 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | - |
| Feb 05, 2024 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | - |
| Feb 02, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 4,000 |
| Feb 01, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | - |
| Jan 31, 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | - |
| Jan 30, 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | - |
| Jan 29, 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | - |
| Jan 26, 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | - |
| Jan 25, 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | - |
| Jan 24, 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | - |
| Jan 23, 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 2,000 |
| Jan 22, 2024 | 2.740 | 2.800 | 2.460 | 2.520 | 2.520 | 6,500 |
| Jan 19, 2024 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.