Grand Field Group Holdings Limited (HKG:0115)
Hong Kong
· Delayed Price · Currency is HKD 7.70
0.00 (0.00%)
Mar 10, 2026, 1:58 PM HKT
HKG:0115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 2,000 |
| Mar 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | 2,000 |
| Mar 6, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | 9,450 |
| Mar 5, 2026 | 7.35 | 7.50 | 7.35 | 7.35 | 7.35 | - | 10,000 |
| Mar 4, 2026 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 5.00% | 12,000 |
| Mar 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.74% | 2,000 |
| Feb 26, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Feb 25, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Feb 24, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Feb 23, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Feb 20, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Feb 16, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Feb 13, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Feb 12, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.29% | - |
| Feb 11, 2026 | 6.98 | 6.98 | 6.98 | 6.90 | 6.90 | -0.43% | 2,000 |
| Feb 10, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.29% | - |
| Feb 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.43% | 2,000 |
| Feb 6, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.14% | 2,000 |
| Feb 5, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Feb 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 2,000 |
| Feb 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 2, 2026 | 7.05 | 7.05 | 7.05 | 7.00 | 7.00 | -0.85% | 2,000 |
| Jan 30, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.14% | 750 |
| Jan 29, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.14% | 2,100 |
| Jan 28, 2026 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | -0.14% | 10,000 |
| Jan 27, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.14% | - |
| Jan 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% | - |
| Jan 23, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.14% | - |
| Jan 22, 2026 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | -0.14% | 4,000 |
| Jan 21, 2026 | 7.14 | 7.14 | 7.13 | 7.13 | 7.13 | -0.70% | 12,000 |
| Jan 20, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.28% | 2,000 |
| Jan 19, 2026 | 7.29 | 7.29 | 7.29 | 7.20 | 7.20 | -1.23% | 2,000 |
| Jan 16, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.82% | - |
| Jan 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.94% | 2,100 |
| Jan 14, 2026 | 7.34 | 7.42 | 7.34 | 7.42 | 7.42 | 0.95% | 14,000 |
| Jan 13, 2026 | 7.39 | 7.39 | 7.39 | 7.35 | 7.35 | -0.68% | 2,000 |
| Jan 12, 2026 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | - | 14,002 |
| Jan 9, 2026 | 7.38 | 7.40 | 7.38 | 7.40 | 7.40 | 0.14% | 14,000 |
| Jan 8, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.14% | 2,000 |
| Jan 7, 2026 | 7.38 | 7.40 | 7.38 | 7.40 | 7.40 | 0.14% | 14,000 |
| Jan 6, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.20% | 2,000 |
| Jan 5, 2026 | 7.50 | 7.50 | 7.30 | 7.48 | 7.48 | -0.27% | 22,825 |
| Jan 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 2,000 |
| Dec 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.52% | - |
| Dec 30, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.52% | 4,000 |
| Dec 29, 2025 | 7.69 | 7.69 | 7.67 | 7.68 | 7.68 | -1.41% | 12,000 |
| Dec 24, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.51% | - |
| Dec 23, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.61% | - |
| Dec 22, 2025 | 8.08 | 8.10 | 8.06 | 8.04 | 8.04 | -0.62% | 14,000 |
| Dec 19, 2025 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | -0.74% | 6,000 |
| Dec 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.37% | 2,000 |
| Dec 17, 2025 | 8.18 | 8.19 | 8.18 | 8.18 | 8.18 | - | 4,000 |
| Dec 16, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | - |
| Dec 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Dec 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Dec 11, 2025 | 8.00 | 8.40 | 8.00 | 8.20 | 8.20 | 2.50% | 22,000 |
| Dec 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Dec 9, 2025 | 8.40 | 8.49 | 8.25 | 8.30 | 8.30 | -6.74% | 22,000 |
| Dec 8, 2025 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 8.54% | 4,000 |
| Dec 5, 2025 | 8.00 | 8.30 | 8.00 | 8.20 | 8.20 | 9.33% | 14,000 |
| Dec 4, 2025 | 6.80 | 7.50 | 6.80 | 7.50 | 7.50 | 10.29% | 7,000 |
| Dec 3, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 3.03% | 7,625 |
| Dec 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 4,000 |
| Dec 1, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.45% | 8,500 |
| Nov 28, 2025 | 6.30 | 6.40 | 6.30 | 6.38 | 6.38 | 2.90% | 6,000 |
| Nov 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 2,000 |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 2,000 |
| Nov 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 8,000 |
| Nov 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.84% | 2,000 |
| Nov 20, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Nov 19, 2025 | 4.54 | 4.68 | 4.52 | 4.68 | 4.68 | 3.77% | 8,000 |
| Nov 18, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.67% | 2,000 |
| Nov 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | 4,000 |
| Nov 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 4,000 |
| Nov 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 3,000 |
| Nov 12, 2025 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | 4.62% | 4,000 |
| Nov 11, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | - |
| Nov 10, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 10,850 |
| Nov 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 2,000 |
| Nov 6, 2025 | 3.50 | 3.80 | 3.50 | 3.80 | 3.80 | 13.43% | 14,800 |
| Nov 5, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.45% | 4,000 |
| Nov 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.93% | 2,000 |
| Nov 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Oct 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.95% | - |
| Oct 30, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.28% | 2,000 |
| Oct 28, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.29% | 4,000 |
| Oct 27, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.98% | - |
| Oct 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.34% | 2,350 |
| Oct 23, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.01% | - |
| Oct 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | - |
| Oct 21, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | - |
| Oct 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 17, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 2.47% | 9,100 |
| Oct 16, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.35% | 8,000 |
| Oct 15, 2025 | 3.00 | 3.00 | 2.80 | 2.82 | 2.82 | 0.71% | 8,000 |
| Oct 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |