JY Grandmark Holdings Limited - 2231.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.2	0.21	0.21	0.21	0.18	61,000
August 15, 2025	0.23	0.21	0.21	0.24	0.2	13,000
August 14, 2025	0.23	0.23	0.23	0.23	0.23	0
August 13, 2025	0.23	0.23	0.23	0.23	0.23	0
August 12, 2025	0.23	0.23	0.23	0.23	0.23	0
August 11, 2025	0.25	0.23	0.23	0.26	0.21	25,000
August 08, 2025	0.24	0.25	0.25	0.25	0.24	54,000
August 07, 2025	0.24	0.26	0.26	0.29	0.24	244,000
August 06, 2025	0.28	0.28	0.28	0.28	0.28	0
August 05, 2025	0.29	0.29	0.29	0.29	0.29	0
August 04, 2025	0.3	0.3	0.3	0.3	0.3	0
August 01, 2025	0.32	0.32	0.32	0.32	0.32	1,000
July 31, 2025	0.32	0.32	0.32	0.32	0.32	0
July 30, 2025	0.33	0.33	0.33	0.33	0.33	0
July 29, 2025	0.33	0.33	0.33	0.33	0.33	0
July 28, 2025	0.33	0.33	0.33	0.33	0.33	0
July 25, 2025	0.35	0.33	0.33	0.35	0.33	8,000
July 24, 2025	0.28	0.28	0.28	0.3	0.28	47,000
July 23, 2025	0.35	0.31	0.31	0.35	0.28	41,000
July 22, 2025	0.36	0.36	0.36	0.36	0.36	0
July 21, 2025	0.37	0.37	0.37	0.37	0.37	1,000
July 18, 2025	0.35	0.35	0.35	0.35	0.35	30,000
July 17, 2025	0.35	0.35	0.35	0.35	0.35	0
July 16, 2025	0.35	0.35	0.35	0.35	0.35	1,000
July 15, 2025	0.32	0.35	0.35	0.35	0.31	48,000
July 14, 2025	0.38	0.38	0.38	0.38	0.38	0
July 11, 2025	0.37	0.4	0.4	0.4	0.36	213,000
July 10, 2025	0.56	0.41	0.41	0.56	0.38	735,000
July 09, 2025	0.49	0.45	0.45	0.49	0.37	543,000
July 08, 2025	0.35	0.48	0.48	0.66	0.33	924,000
July 07, 2025	0.38	0.35	0.35	0.45	0.35	563,000
July 04, 2025	0.71	0.46	0.46	0.71	0.45	321,000
July 03, 2025	0.18	0.69	0.69	1.3	0.18	695,000
July 02, 2025	0.16	0.16	0.16	0.16	0.16	5,000
June 30, 2025	0.16	0.16	0.16	0.16	0.16	0
June 27, 2025	0.16	0.16	0.16	0.16	0.16	1,000
June 26, 2025	0.16	0.16	0.16	0.16	0.16	25,000
June 25, 2025	0.17	0.17	0.17	0.17	0.17	5,000
June 24, 2025	0.18	0.17	0.17	0.18	0.17	50,000
June 23, 2025	0.2	0.2	0.2	0.2	0.2	0
June 20, 2025	0.2	0.2	0.2	0.2	0.2	0
June 19, 2025	0.2	0.2	0.2	0.2	0.2	0
June 18, 2025	0.2	0.2	0.2	0.2	0.2	0
June 17, 2025	0.2	0.2	0.2	0.2	0.2	0
June 16, 2025	0.2	0.2	0.2	0.2	0.2	0
June 13, 2025	0.2	0.2	0.2	0.2	0.2	0
June 12, 2025	0.2	0.2	0.2	0.2	0.2	0
June 11, 2025	0.2	0.2	0.2	0.2	0.2	0
June 10, 2025	0.2	0.2	0.2	0.2	0.2	0
June 09, 2025	0.2	0.2	0.2	0.2	0.2	0
June 06, 2025	0.2	0.2	0.2	0.2	0.2	7,000
June 05, 2025	0.2	0.2	0.2	0.2	0.2	22,000
June 04, 2025	0.2	0.2	0.2	0.2	0.2	0
June 03, 2025	0.2	0.2	0.2	0.2	0.2	0
June 02, 2025	0.2	0.2	0.2	0.2	0.2	0
May 30, 2025	0.2	0.2	0.2	0.2	0.2	0
May 29, 2025	0.21	0.2	0.2	0.21	0.16	25,000
May 28, 2025	0.21	0.21	0.21	0.21	0.21	0
May 27, 2025	0.21	0.21	0.21	0.21	0.21	0
May 26, 2025	0.21	0.21	0.21	0.21	0.21	0

JY Grandmark Holdings Limited (2231.HK) HKSE