Grace Wine Holdings Limited - 8146.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.78	0.72	0.72	0.78	0.63	5.6M
February 16, 2026	0.81	0.78	0.78	0.81	0.78	270,000
February 13, 2026	0.78	0.78	0.78	0.78	0.78	160,000
February 12, 2026	0.79	0.8	0.8	0.8	0.79	600,000
February 11, 2026	0.8	0.79	0.79	0.8	0.76	930,000
February 10, 2026	0.83	0.8	0.8	0.83	0.8	2.11M
February 09, 2026	0.85	0.83	0.83	0.85	0.8	670,000
February 06, 2026	0.85	0.85	0.85	0.85	0.81	1.22M
February 05, 2026	0.87	0.85	0.85	0.87	0.8	850,000
February 04, 2026	0.9	0.87	0.87	0.92	0.85	1.5M
February 03, 2026	0.95	0.88	0.88	0.95	0.88	1.12M
February 02, 2026	0.88	0.91	0.91	0.93	0.85	5.16M
January 30, 2026	0.8	0.84	0.84	0.95	0.8	3.17M
January 29, 2026	0.78	0.8	0.8	0.8	0.74	1.54M
January 28, 2026	0.81	0.8	0.8	0.85	0.76	1.48M
January 27, 2026	0.9	0.84	0.84	0.9	0.82	2.09M
January 26, 2026	0.89	0.89	0.89	0.9	0.86	1.16M
January 23, 2026	0.8	0.89	0.89	0.95	0.77	4.31M
January 22, 2026	0.8	0.8	0.8	0.84	0.78	1.71M
January 21, 2026	0.82	0.8	0.8	0.82	0.79	1.45M
January 20, 2026	0.72	0.82	0.82	0.88	0.72	3.76M
January 19, 2026	0.86	0.76	0.76	0.86	0.71	5.69M
January 16, 2026	0.85	0.86	0.86	1	0.85	4.53M
January 15, 2026	0.97	0.85	0.85	1.21	0.75	26.53M
January 14, 2026	0.67	0.96	0.96	0.96	0.67	16.77M
January 13, 2026	0.53	0.67	0.67	0.7	0.53	19.45M
January 12, 2026	0.38	0.55	0.55	0.56	0.38	23.16M
January 09, 2026	0.36	0.37	0.37	0.37	0.36	680,000
January 08, 2026	0.35	0.36	0.36	0.36	0.35	710,000
January 07, 2026	0.35	0.36	0.36	0.36	0.35	740,000
January 06, 2026	0.36	0.35	0.35	0.36	0.34	1.28M
January 05, 2026	0.36	0.36	0.36	0.38	0.33	3.72M
January 02, 2026	0.39	0.37	0.37	0.39	0.35	7.75M
December 31, 2025	0.45	0.39	0.39	0.69	0.35	18.46M
December 30, 2025	0.27	0.27	0.27	0.27	0.27	0
December 29, 2025	0.27	0.27	0.27	0.27	0.27	0
December 24, 2025	0.27	0.27	0.27	0.27	0.27	0
December 23, 2025	0.27	0.27	0.27	0.27	0.27	0
December 22, 2025	0.27	0.27	0.27	0.27	0.27	0
December 19, 2025	0.27	0.27	0.27	0.27	0.27	0
December 18, 2025	0.27	0.27	0.27	0.27	0.27	0
December 17, 2025	0.27	0.27	0.27	0.27	0.27	0
December 16, 2025	0.27	0.27	0.27	0.27	0.27	0
December 15, 2025	0.27	0.27	0.27	0.27	0.27	0
December 12, 2025	0.27	0.27	0.27	0.27	0.27	0
December 11, 2025	0.27	0.27	0.27	0.27	0.27	0
December 10, 2025	0.27	0.27	0.27	0.27	0.27	0
December 09, 2025	0.27	0.27	0.27	0.27	0.25	530,000
December 08, 2025	0.22	0.27	0.27	0.3	0.22	3.15M
December 05, 2025	0.2	0.21	0.21	0.21	0.2	400,000
December 04, 2025	0.22	0.2	0.2	0.22	0.2	600,000
December 03, 2025	0.24	0.23	0.23	0.24	0.22	1.19M
December 02, 2025	0.3	0.25	0.25	0.3	0.24	1.73M
December 01, 2025	0.25	0.28	0.28	0.34	0.25	9.88M
November 28, 2025	0.18	0.25	0.25	0.26	0.18	8.24M
November 27, 2025	0.13	0.18	0.18	0.2	0.13	2.6M
November 26, 2025	0.11	0.13	0.13	0.13	0.11	1.41M
November 25, 2025	0.1	0.1	0.1	0.1	0.1	0
November 24, 2025	0.1	0.1	0.1	0.1	0.1	0
November 21, 2025	0.1	0.1	0.1	0.1	0.1	210,000

Grace Wine Holdings Limited (8146.HK) HKSE