Grace Wine Holdings Limited (8146.HK) HKSE

0.56

-0.02(-3.45%)

Updated at April 02 03:35PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.59	0.56	0.56	0.6	0.55	950,000
April 01, 2026	0.57	0.58	0.58	0.6	0.55	690,000
March 31, 2026	0.69	0.61	0.61	0.69	0.59	700,000
March 30, 2026	0.6	0.61	0.61	0.64	0.6	700,000
March 27, 2026	0.64	0.62	0.62	0.64	0.58	290,000
March 26, 2026	0.65	0.64	0.64	0.65	0.64	560,000
March 25, 2026	0.64	0.64	0.64	0.65	0.63	890,000
March 24, 2026	0.69	0.65	0.65	0.69	0.64	860,000
March 23, 2026	0.68	0.68	0.68	0.74	0.65	600,000
March 20, 2026	0.7	0.73	0.73	0.75	0.67	1.22M
March 19, 2026	0.66	0.66	0.66	0.67	0.64	410,000
March 18, 2026	0.6	0.66	0.66	0.66	0.59	840,000
March 17, 2026	0.68	0.66	0.66	0.68	0.62	760,000
March 16, 2026	0.63	0.67	0.67	0.67	0.62	210,000
March 13, 2026	0.64	0.63	0.63	0.64	0.63	140,000
March 12, 2026	0.62	0.63	0.63	0.63	0.6	290,000
March 11, 2026	0.63	0.62	0.62	0.63	0.6	450,000
March 10, 2026	0.62	0.63	0.63	0.63	0.62	70,000
March 09, 2026	0.64	0.63	0.63	0.67	0.63	760,000
March 06, 2026	0.57	0.65	0.65	0.69	0.57	1.95M
March 05, 2026	0.57	0.56	0.56	0.58	0.52	720,000
March 04, 2026	0.59	0.5	0.5	0.59	0.5	910,000
March 03, 2026	0.64	0.59	0.59	0.64	0.54	550,000
March 02, 2026	0.7	0.63	0.63	0.7	0.6	2.1M
February 27, 2026	0.7	0.69	0.69	0.7	0.66	740,000
February 26, 2026	0.68	0.7	0.7	0.7	0.66	580,000
February 25, 2026	0.69	0.7	0.7	0.71	0.68	320,000
February 24, 2026	0.71	0.71	0.71	0.71	0.67	530,000
February 23, 2026	0.71	0.71	0.71	0.73	0.69	1.65M
February 20, 2026	0.78	0.72	0	0.78	0.63	5.6M
February 16, 2026	0.81	0.78	0	0.81	0.78	270,000
February 13, 2026	0.78	0.78	0	0.78	0.78	160,000
February 12, 2026	0.79	0.8	0	0.8	0.79	600,000
February 11, 2026	0.8	0.79	0	0.8	0.76	930,000
February 10, 2026	0.83	0.8	0	0.83	0.8	2.11M
February 09, 2026	0.85	0.83	0	0.85	0.8	670,000
February 06, 2026	0.85	0.85	0	0.85	0.81	1.22M
February 05, 2026	0.87	0.85	0	0.87	0.8	850,000
February 04, 2026	0.9	0.87	0	0.92	0.85	1.5M
February 03, 2026	0.95	0.88	0	0.95	0.88	1.12M
February 02, 2026	0.88	0.91	0	0.93	0.85	5.16M
January 30, 2026	0.8	0.84	0	0.95	0.8	3.17M
January 29, 2026	0.78	0.8	0	0.8	0.74	1.54M
January 28, 2026	0.81	0.8	0	0.85	0.76	1.48M
January 27, 2026	0.9	0.84	0	0.9	0.82	2.09M
January 26, 2026	0.89	0.89	0	0.9	0.86	1.16M
January 23, 2026	0.8	0.89	0	0.95	0.77	4.31M
January 22, 2026	0.8	0.8	0	0.84	0.78	1.71M
January 21, 2026	0.82	0.8	0	0.82	0.79	1.45M
January 20, 2026	0.72	0.82	0	0.88	0.72	3.76M
January 19, 2026	0.86	0.76	0	0.86	0.71	5.69M
January 16, 2026	0.85	0.86	0	1	0.85	4.54M
January 15, 2026	0.97	0.85	0	1.21	0.75	26.55M
January 14, 2026	0.67	0.97	0	0.97	0.67	16.9M
January 13, 2026	0.53	0.67	0	0.7	0.53	19.45M
January 12, 2026	0.38	0.55	0	0.56	0.38	23.16M
January 09, 2026	0.36	0.37	0	0.37	0.36	680,000
January 08, 2026	0.35	0.36	0	0.36	0.35	710,000
January 07, 2026	0.35	0.36	0	0.36	0.35	740,000
January 06, 2026	0.36	0.35	0	0.36	0.34	1.28M