Skip to main content
Grown Up Group Investment Holdings Limited (HKG:1842)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0460
+0.0030 (6.98%)
Apr 29, 2026, 3:34 PM HKT

HKG:1842 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.050.05-13.95%324,000
Apr 28, 20260.040.040.040.040.04--
Apr 27, 20260.040.040.040.040.04--
Apr 24, 20260.040.040.040.040.04-388,000
Apr 23, 20260.050.050.040.040.042.38%332,000
Apr 22, 20260.040.040.040.040.04-2.33%784,000
Apr 21, 20260.040.040.040.040.04-2,500,000
Apr 20, 20260.040.040.040.040.04-204,000
Apr 17, 20260.040.040.040.040.04-4.44%204,000
Apr 16, 20260.050.050.050.050.054.65%88,000
Apr 15, 20260.040.050.040.040.04-2.27%1,080,000
Apr 14, 20260.040.040.040.040.04-284,000
Apr 13, 20260.040.040.040.040.04-4.35%-
Apr 10, 20260.040.050.040.050.054.55%300,000
Apr 9, 20260.040.040.040.040.04-2.22%48,000
Apr 8, 20260.040.050.040.050.05-2.17%296,000
Apr 2, 20260.050.050.050.050.05-2.13%404,000
Apr 1, 20260.050.050.050.050.05-4.08%644,000
Mar 31, 20260.050.050.040.050.05-844,000
Mar 30, 20260.040.050.040.050.054.26%604,000
Mar 27, 20260.050.050.050.050.05--
Mar 26, 20260.050.050.050.050.052.17%4,000
Mar 25, 20260.040.050.040.050.052.22%6,096,000
Mar 24, 20260.050.050.050.050.052.27%148,000
Mar 23, 20260.040.050.040.040.044.76%372,000
Mar 20, 20260.050.050.040.040.04-19.23%3,232,000
Mar 19, 20260.050.050.050.050.05-1.89%76,000
Mar 18, 20260.050.060.050.050.051.92%140,000
Mar 17, 20260.050.060.050.050.056.12%276,000
Mar 16, 20260.050.050.050.050.05--
Mar 13, 20260.050.050.050.050.05--
Mar 12, 20260.050.050.050.050.05-2.00%96,000
Mar 11, 20260.050.050.050.050.05--
Mar 10, 20260.050.050.050.050.0511.11%1,500,000
Mar 9, 20260.050.050.040.050.05-4.26%468,000
Mar 6, 20260.050.050.050.050.05-1,556,000
Mar 5, 20260.050.050.050.050.05-4.08%116,000
Mar 4, 20260.050.050.050.050.05--
Mar 3, 20260.050.050.050.050.056.52%2,308,000
Mar 2, 20260.060.070.050.050.05-19.30%3,456,000
Feb 27, 20260.050.060.050.060.0618.75%2,832,000
Feb 26, 20260.050.050.050.050.05-1,036,000
Feb 25, 20260.050.050.050.050.05-4.00%1,168,000
Feb 24, 20260.050.050.050.050.05-1,228,000
Feb 23, 20260.050.050.050.050.05-1.96%232,000
Feb 20, 20260.050.050.050.050.05-116,000
Feb 16, 20260.050.050.050.050.05-24,000
Feb 13, 20260.050.050.050.050.05-1.92%496,000
Feb 12, 20260.050.050.050.050.051.96%5,648,000
Feb 11, 20260.050.050.050.050.05-1.92%320,000
Feb 10, 20260.050.050.050.050.05-3.70%1,536,000
Feb 9, 20260.050.060.050.050.055.88%72,000
Feb 6, 20260.050.050.050.050.05-1.92%5,680,000
Feb 5, 20260.050.050.050.050.05--
Feb 4, 20260.050.050.050.050.051.96%308,000
Feb 3, 20260.050.050.050.050.054.08%184,000
Feb 2, 20260.050.050.050.050.05-2.00%100,000
Jan 30, 20260.050.050.050.050.052.04%620,000
Jan 29, 20260.050.050.050.050.05-2.00%388,000
Jan 28, 20260.050.050.050.050.05-3.85%3,296,000
Jan 27, 20260.050.060.050.050.051.96%2,988,000
Jan 26, 20260.050.050.050.050.05-1.92%424,000
Jan 23, 20260.050.050.050.050.05-5.45%1,128,000
Jan 22, 20260.060.060.060.060.06-32,000
Jan 21, 20260.050.060.050.060.063.77%1,812,000
Jan 20, 20260.060.060.050.050.05-7.02%2,672,000
Jan 19, 20260.060.060.050.060.067.55%2,068,000
Jan 16, 20260.060.060.050.050.05-3.64%1,480,000
Jan 15, 20260.060.060.050.060.06-1,344,000
Jan 14, 20260.050.070.050.060.065.77%3,512,000
Jan 13, 20260.060.060.050.050.05-8.77%4,148,000
Jan 12, 20260.060.060.060.060.06-5.00%276,000
Jan 9, 20260.060.060.060.060.06-3.23%1,428,000
Jan 8, 20260.060.060.060.060.06-1,328,000
Jan 7, 20260.060.070.050.060.066.90%4,872,000
Jan 6, 20260.060.070.060.060.061.75%6,784,000
Jan 5, 20260.060.060.050.060.065.56%4,788,000
Jan 2, 20260.050.060.050.050.0514.89%3,148,000
Dec 31, 20250.050.050.050.050.05-7.84%1,752,000
Dec 30, 20250.050.050.050.050.05-3.77%744,000
Dec 29, 20250.060.060.050.050.05-3.64%1,484,000
Dec 24, 20250.050.060.050.060.065.77%3,398,000
Dec 23, 20250.060.060.050.050.05-7.14%2,668,000
Dec 22, 20250.060.060.050.060.06-5.08%5,528,000
Dec 19, 20250.070.070.060.060.06-13.24%13,476,000
Dec 18, 20250.050.080.050.070.0733.33%38,740,000
Dec 17, 20250.040.050.040.050.0524.39%2,576,000
Dec 16, 20250.040.040.040.040.04-188,000
Dec 15, 20250.040.050.040.040.04-500,000
Dec 12, 20250.040.040.040.040.04-4.65%132,000
Dec 11, 20250.040.040.040.040.042.38%320,000
Dec 10, 20250.050.050.040.040.04-6.67%1,020,000
Dec 9, 20250.050.050.050.050.05-2.17%268,000
Dec 8, 20250.050.050.050.050.05-320,000
Dec 5, 20250.050.050.050.050.05-888,000
Dec 4, 20250.050.050.040.050.05-6.12%1,716,000
Dec 3, 20250.050.050.050.050.05-3.92%2,392,000
Dec 2, 20250.050.050.050.050.05-5.56%1,184,000
Dec 1, 20250.050.050.050.050.05-3.57%172,000
Nov 28, 20250.060.060.060.060.06-16,000