Grand Ming Group Holdings Limited (HKG:1271)
Hong Kong
· Delayed Price · Currency is HKD 0.530
+0.040 (8.16%)
Apr 29, 2026, 2:53 PM HKT
Grand Ming Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 8.16% | 7,000 |
| Apr 28, 2026 | 0.51 | 0.55 | 0.49 | 0.49 | 0.49 | -2.00% | 45,000 |
| Apr 27, 2026 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -1.96% | 7,000 |
| Apr 24, 2026 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | - | 3,000 |
| Apr 23, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 35,000 |
| Apr 22, 2026 | 0.58 | 0.58 | 0.51 | 0.52 | 0.52 | -3.70% | 31,000 |
| Apr 21, 2026 | 0.62 | 0.62 | 0.51 | 0.54 | 0.54 | -1.82% | 35,000 |
| Apr 20, 2026 | 0.52 | 0.55 | 0.50 | 0.55 | 0.55 | 7.84% | 33,000 |
| Apr 17, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 3,000 |
| Apr 16, 2026 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 9,000 |
| Apr 15, 2026 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 1.96% | 24,768 |
| Apr 14, 2026 | 0.56 | 0.56 | 0.49 | 0.51 | 0.51 | -16.39% | 418,484 |
| Apr 13, 2026 | 0.53 | 0.61 | 0.50 | 0.61 | 0.61 | 17.31% | 27,000 |
| Apr 10, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | 5.05% | 3,000 |
| Apr 9, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -4.81% | 8,000 |
| Apr 8, 2026 | 0.53 | 0.53 | 0.49 | 0.52 | 0.52 | -1.89% | 3,000 |
| Apr 2, 2026 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -1.85% | 9,000 |
| Apr 1, 2026 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -1.82% | 3,000 |
| Mar 31, 2026 | 0.57 | 0.57 | 0.51 | 0.55 | 0.55 | - | 11,000 |
| Mar 30, 2026 | 0.68 | 0.68 | 0.53 | 0.55 | 0.55 | -6.78% | 32,000 |
| Mar 27, 2026 | 0.59 | 0.59 | 0.51 | 0.59 | 0.59 | 9.26% | 40,000 |
| Mar 26, 2026 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 3.85% | 69,170 |
| Mar 25, 2026 | 0.59 | 0.59 | 0.50 | 0.52 | 0.52 | -7.14% | 16,000 |
| Mar 24, 2026 | 0.55 | 0.64 | 0.55 | 0.56 | 0.56 | 5.66% | 176,460 |
| Mar 23, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 52,000 |
| Mar 20, 2026 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | - | 19,000 |
| Mar 19, 2026 | 0.56 | 0.58 | 0.52 | 0.55 | 0.55 | 1.85% | 24,000 |
| Mar 18, 2026 | 0.52 | 0.55 | 0.50 | 0.54 | 0.54 | 3.85% | 37,000 |
| Mar 17, 2026 | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | - | 7,000 |
| Mar 16, 2026 | 0.54 | 0.54 | 0.53 | 0.52 | 0.52 | -8.77% | 17,000 |
| Mar 13, 2026 | 0.57 | 0.57 | 0.53 | 0.57 | 0.57 | - | 14,000 |
| Mar 12, 2026 | 0.60 | 0.60 | 0.53 | 0.57 | 0.57 | - | 15,000 |
| Mar 11, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | 5,000 |
| Mar 10, 2026 | 0.61 | 0.63 | 0.53 | 0.55 | 0.55 | -9.84% | 168,432 |
| Mar 9, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -6.15% | 10,000 |
| Mar 6, 2026 | 0.65 | 0.66 | 0.60 | 0.65 | 0.65 | 4.84% | 31,000 |
| Mar 5, 2026 | 0.67 | 0.68 | 0.60 | 0.62 | 0.62 | - | 52,000 |
| Mar 4, 2026 | 0.71 | 0.71 | 0.60 | 0.62 | 0.62 | - | 18,000 |
| Mar 3, 2026 | 0.60 | 0.72 | 0.60 | 0.62 | 0.62 | 3.33% | 34,000 |
| Mar 2, 2026 | 0.58 | 0.60 | 0.56 | 0.60 | 0.60 | -1.64% | 57,000 |
| Feb 27, 2026 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 13,000 |
| Feb 26, 2026 | 0.69 | 0.69 | 0.59 | 0.63 | 0.63 | -3.08% | 20,000 |
| Feb 25, 2026 | 0.68 | 0.68 | 0.61 | 0.65 | 0.65 | 1.56% | 22,000 |
| Feb 24, 2026 | 0.65 | 0.66 | 0.59 | 0.64 | 0.64 | - | 41,000 |
| Feb 23, 2026 | 0.68 | 0.68 | 0.61 | 0.64 | 0.64 | -1.54% | 16,000 |
| Feb 20, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 9,000 |
| Feb 16, 2026 | 0.69 | 0.69 | 0.60 | 0.64 | 0.64 | - | 96,908 |
| Feb 13, 2026 | 0.73 | 0.73 | 0.65 | 0.64 | 0.64 | -12.33% | 125,000 |
| Feb 12, 2026 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -1.35% | 15,000 |
| Feb 11, 2026 | 0.73 | 0.74 | 0.70 | 0.74 | 0.74 | 5.71% | 16,000 |
| Feb 10, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -2.78% | 53,000 |
| Feb 9, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | - | 14,000 |
| Feb 6, 2026 | 0.78 | 0.78 | 0.70 | 0.72 | 0.72 | - | 7,000 |
| Feb 5, 2026 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | - | 29,000 |
| Feb 4, 2026 | 0.76 | 0.76 | 0.70 | 0.72 | 0.72 | -1.37% | 126,000 |
| Feb 3, 2026 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | - | 40,000 |
| Feb 2, 2026 | 0.77 | 0.77 | 0.70 | 0.73 | 0.73 | -6.41% | 14,000 |
| Jan 30, 2026 | 0.82 | 0.82 | 0.70 | 0.78 | 0.78 | -2.50% | 30,000 |
| Jan 29, 2026 | 0.77 | 0.81 | 0.75 | 0.80 | 0.80 | 6.67% | 54,000 |
| Jan 28, 2026 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | 1.35% | 55,000 |
| Jan 27, 2026 | 0.76 | 0.76 | 0.71 | 0.74 | 0.74 | 4.23% | 19,000 |
| Jan 26, 2026 | 0.82 | 0.82 | 0.70 | 0.71 | 0.71 | -14.46% | 74,000 |
| Jan 23, 2026 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | 2.47% | 23,004 |
| Jan 22, 2026 | 0.94 | 0.94 | 0.77 | 0.81 | 0.81 | -10.99% | 82,000 |
| Jan 21, 2026 | 0.99 | 1.00 | 0.81 | 0.91 | 0.91 | -8.08% | 18,024 |
| Jan 20, 2026 | 0.95 | 0.99 | 0.86 | 0.99 | 0.99 | 4.21% | 3,000 |
| Jan 19, 2026 | 1.07 | 1.07 | 0.95 | 0.95 | 0.95 | -4.04% | 11,000 |
| Jan 16, 2026 | 1.13 | 1.13 | 0.99 | 0.99 | 0.99 | -7.48% | 6,000 |
| Jan 15, 2026 | 1.12 | 1.12 | 1.01 | 1.07 | 1.07 | 2.88% | 22,000 |
| Jan 14, 2026 | 1.14 | 1.14 | 1.02 | 1.04 | 1.04 | -5.45% | 36,000 |
| Jan 13, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 54,000 |
| Jan 12, 2026 | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -8.70% | 72,000 |
| Jan 9, 2026 | 1.21 | 1.22 | 1.10 | 1.15 | 1.15 | -2.54% | 17,000 |
| Jan 8, 2026 | 1.19 | 1.19 | 1.03 | 1.18 | 1.18 | 9.26% | 10,000 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -10.00% | 13,000 |
| Jan 6, 2026 | 1.29 | 1.29 | 1.14 | 1.20 | 1.20 | -7.69% | 38,000 |
| Jan 5, 2026 | 1.24 | 1.38 | 1.24 | 1.30 | 1.30 | 2.36% | 550,564 |
| Jan 2, 2026 | 0.88 | 1.30 | 0.88 | 1.27 | 1.27 | 45.98% | 514,000 |
| Dec 31, 2025 | 0.88 | 0.88 | 0.88 | 0.87 | 0.87 | - | 1,000 |
| Dec 30, 2025 | 0.89 | 0.89 | 0.79 | 0.87 | 0.87 | -1.14% | 5,754 |
| Dec 29, 2025 | 0.91 | 0.91 | 0.78 | 0.88 | 0.88 | 6.02% | 54,000 |
| Dec 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Dec 23, 2025 | 0.85 | 0.85 | 0.76 | 0.83 | 0.83 | - | 4,210 |
| Dec 22, 2025 | 0.89 | 0.89 | 0.78 | 0.83 | 0.83 | -3.49% | 32,000 |
| Dec 19, 2025 | 0.89 | 0.89 | 0.76 | 0.86 | 0.86 | 6.17% | 3,000 |
| Dec 18, 2025 | 0.90 | 0.90 | 0.78 | 0.81 | 0.81 | -7.95% | 21,000 |
| Dec 17, 2025 | 0.93 | 0.93 | 0.82 | 0.88 | 0.88 | 4.76% | 18,360 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.75 | 0.84 | 0.84 | -7.69% | 33,000 |
| Dec 15, 2025 | 0.79 | 0.93 | 0.71 | 0.91 | 0.91 | 15.19% | 26,000 |
| Dec 12, 2025 | 0.80 | 0.80 | 0.74 | 0.79 | 0.79 | - | 3,000 |
| Dec 11, 2025 | 0.80 | 0.80 | 0.73 | 0.79 | 0.79 | -1.25% | 3,000 |
| Dec 10, 2025 | 0.85 | 0.85 | 0.72 | 0.80 | 0.80 | -2.44% | 32,000 |
| Dec 9, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 9,000 |
| Dec 8, 2025 | 0.87 | 0.87 | 0.81 | 0.83 | 0.83 | - | 4,000 |
| Dec 5, 2025 | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | -4.60% | 2,000 |
| Dec 4, 2025 | 0.89 | 0.89 | 0.82 | 0.87 | 0.87 | - | 3,000 |
| Dec 3, 2025 | 0.84 | 0.90 | 0.84 | 0.87 | 0.87 | 7.41% | 29,000 |
| Dec 2, 2025 | 0.94 | 0.94 | 0.81 | 0.81 | 0.81 | -12.90% | 47,000 |
| Dec 1, 2025 | 0.93 | 0.93 | 0.87 | 0.93 | 0.93 | - | 22,000 |
| Nov 28, 2025 | 0.94 | 0.94 | 0.86 | 0.93 | 0.93 | -1.06% | 6,792 |