UK markets close in 3 hours 56 minutes

Grand Field Group Holdings Limited (0115.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
4.900+0.780 (+18.93%)
At close: 11:36AM HKT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20244.4404.8004.4404.9004.90018,250
27 Jun 20244.0204.1204.0204.1204.12028,900
26 Jun 20243.8103.8103.8103.8103.810-
25 Jun 20243.0103.3003.0103.3003.3007,000
24 Jun 20243.2003.2003.1103.1103.1104,000
21 Jun 20242.9002.9002.9002.9002.900-
20 Jun 20242.7602.7602.7602.7602.760-
19 Jun 20242.5002.5002.5002.5002.500-
18 Jun 20242.5002.5002.5002.5002.500-
17 Jun 20242.5002.5002.5002.5002.500-
14 Jun 20242.5002.5002.5002.5002.500-
13 Jun 20242.5002.5002.5002.5002.500-
12 Jun 20242.5002.5002.5002.5002.500-
11 Jun 20242.5002.5002.5002.5002.500-
07 Jun 20242.5002.5002.5002.5002.5004,000
06 Jun 20242.4502.4502.4502.4502.450-
05 Jun 20242.4502.4502.4502.4502.450-
04 Jun 20242.4502.4502.4502.4502.450-
03 Jun 20242.4302.4302.4302.4302.430-
31 May 20242.4302.4302.4302.4302.430-
30 May 20242.4302.4302.4302.4302.430-
29 May 20242.4302.4302.4302.4302.430-
28 May 20242.4302.4302.4302.4302.4302,022
27 May 20242.5802.5802.5802.5802.580-
24 May 20242.5802.5802.5802.5802.580-
23 May 20242.5802.5802.5802.5802.580-
22 May 20242.5802.5802.5802.5802.580-
21 May 20242.3702.3702.3702.3702.370-
20 May 20242.3702.3702.3702.3702.370-
17 May 20242.6002.6002.6002.6002.600-
16 May 20242.6002.6002.6002.6002.600-
14 May 20242.6002.6002.6002.6002.600-
13 May 20242.6002.6002.6002.6002.600-
10 May 20242.7102.7102.7102.7102.710-
09 May 20242.7002.7002.7002.7002.7002,600
08 May 20242.7302.7302.7302.7202.7204,000
07 May 20243.1303.1303.1303.1303.130-
06 May 20243.1303.1303.1303.1303.130-
03 May 20243.1303.1303.1303.1303.130-
02 May 20243.1303.1303.1303.1303.130-
30 Apr 20243.1303.1303.1303.1303.130-
30 Apr 20241:20 Stock split
29 Apr 20242.9002.9002.9002.9002.900-
26 Apr 20242.9002.9002.9002.9002.9006,150
26 Apr 20241:20 Stock split
25 Apr 20242.8402.9002.8402.9002.9007,030
24 Apr 20242.6802.6802.6802.6802.680-
23 Apr 20242.6802.6802.6802.6802.680-
22 Apr 20242.6802.6802.6802.6802.680-
19 Apr 20242.6802.6802.6802.6802.680-
18 Apr 20242.7602.7602.7602.7602.760-
17 Apr 20242.7602.7602.7602.7602.760-
16 Apr 20242.7602.7602.7602.7602.760-
15 Apr 20242.7602.7602.7602.7602.760-
12 Apr 20242.7602.7602.7602.7602.760-
11 Apr 20242.8402.8402.8402.8402.840-
10 Apr 20242.8402.8402.8402.8402.840-
09 Apr 20242.4602.4602.4602.4602.460-
08 Apr 20242.4602.4602.4602.4602.460-
05 Apr 20242.5802.5802.5802.5802.580-
03 Apr 20242.7802.7802.7802.7802.780-
02 Apr 20242.7802.7802.7802.7802.780-
28 Mar 20242.7202.7802.7202.7802.78013,595
27 Mar 20243.0003.0003.0003.0003.000-
26 Mar 20243.0003.0003.0003.0003.000-
25 Mar 20242.6403.0002.6403.0003.0008,000
22 Mar 20242.6002.6002.6002.6002.600-
21 Mar 20242.6002.6002.6002.6002.6008,000
20 Mar 20242.5802.5802.5802.5802.5808,505
19 Mar 20242.4402.5802.4602.4602.4605,000
18 Mar 20242.5002.5802.4602.4602.46021,700
15 Mar 20242.5002.5002.5002.5002.5001,500
14 Mar 20242.4002.4002.4002.4002.400-
13 Mar 20242.3002.4002.2202.4002.40019,850
12 Mar 20242.3602.4002.2002.2002.2009,855
11 Mar 20242.2002.2002.2002.2002.200-
08 Mar 20242.2002.2002.1602.2002.20013,300
07 Mar 20242.2602.2602.1202.2002.20063,500
06 Mar 20242.4602.4602.4602.4602.460-
05 Mar 20242.4602.4602.4602.4602.4608,500
04 Mar 20242.5602.5602.3402.4402.44031,000
01 Mar 20242.4402.7002.3402.6602.66029,610
29 Feb 20243.0803.3202.4602.5602.56050,000
28 Feb 20242.3403.8402.3402.8202.82061,500
27 Feb 20242.2402.2402.2402.2402.240500
26 Feb 20242.2602.2602.2602.2602.260-
23 Feb 20242.2402.2402.2402.2402.240-
22 Feb 20242.4002.4002.4002.4002.400-
21 Feb 20242.3002.3002.3002.3002.300-
20 Feb 20242.3602.3602.3602.3602.360-
19 Feb 20242.1802.1802.1802.1802.180-
16 Feb 20242.2002.2002.2002.2002.2002,500
15 Feb 20242.5002.5002.5002.5002.500-
14 Feb 20242.5402.5402.5402.5402.540-
09 Feb 20242.5402.5402.5402.5402.540-
08 Feb 20242.5402.5402.5402.5402.540-
07 Feb 20242.4202.4202.4202.4202.420-
06 Feb 20242.4202.4202.4202.4202.420-
05 Feb 20242.4202.4202.4202.4202.420-
02 Feb 20242.4002.4002.4002.4002.4004,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...