Grace Wine Holdings Limited 8146
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 0.4600+0.04 (+9.52%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.46 | +9.52% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 10.00K |
| 2026-09-30 | HKD 0.42 | -6.67% | HKD 0.42 | HKD 0.46 | HKD 0.42 | 360.00K |
| 2026-09-29 | HKD 0.45 | +7.14% | HKD 0.46 | HKD 0.47 | HKD 0.44 | 90.00K |
| 2026-09-28 | HKD 0.42 | -14.29% | HKD 0.50 | HKD 0.50 | HKD 0.42 | 500.00K |
| 2026-09-25 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-24 | HKD 0.49 | +4.26% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 650.00K |
| 2026-09-23 | HKD 0.47 | -1.05% | HKD 0.50 | HKD 0.51 | HKD 0.46 | 1.45M |
| 2026-09-22 | HKD 0.47 | +26.67% | HKD 0.40 | HKD 0.48 | HKD 0.40 | 530.00K |
| 2026-09-21 | HKD 0.38 | +17.19% | HKD 0.32 | HKD 0.50 | HKD 0.32 | 1.96M |
| 2026-09-18 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 30.00K |
| 2026-09-17 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 20.00K |
| 2026-09-16 | HKD 0.32 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.30 | 650.00K |
| 2026-09-15 | HKD 0.32 | +12.28% | HKD 0.30 | HKD 0.33 | HKD 0.31 | 440.00K |
| 2026-09-14 | HKD 0.28 | -6.56% | HKD 0.29 | HKD 0.29 | HKD 0.27 | 360.00K |
| 2026-09-11 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-10 | HKD 0.31 | +5.17% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-09 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-08 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.25 | 410.00K |
| 2026-09-07 | HKD 0.29 | -9.23% | HKD 0.32 | HKD 0.32 | HKD 0.27 | 1.03M |
| 2026-09-04 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 30.00K |
| 2026-09-03 | HKD 0.32 | -1.52% | HKD 0.35 | HKD 0.35 | HKD 0.32 | 200.00K |
| 2026-09-02 | HKD 0.33 | -2.94% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-09-01 | HKD 0.34 | +3.03% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 60.00K |
| 2026-08-31 | HKD 0.33 | -5.71% | HKD 0.33 | HKD 0.34 | HKD 0.30 | 270.00K |
| 2026-08-28 | HKD 0.35 | -2.78% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 330.00K |
| 2026-08-27 | HKD 0.36 | -1.37% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-26 | HKD 0.37 | +8.96% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 350.00K |
| 2026-08-25 | HKD 0.34 | -8.22% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 150.00K |
| 2026-08-24 | HKD 0.37 | +14.06% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-21 | HKD 0.32 | -13.51% | HKD 0.37 | HKD 0.37 | HKD 0.31 | 130.00K |
| 2026-08-20 | HKD 0.37 | +5.71% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 270.00K |
| 2026-08-19 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-18 | HKD 0.35 | -4.11% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-17 | HKD 0.37 | +14.06% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-14 | HKD 0.32 | +3.23% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-08-13 | HKD 0.31 | -11.43% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 700.00K |
| 2026-08-12 | HKD 0.35 | -1.41% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 100.00K |
| 2026-08-11 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.38 | HKD 0.35 | 1.83M |
| 2026-08-10 | HKD 0.35 | +7.58% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-07 | HKD 0.33 | -8.33% | HKD 0.36 | HKD 0.36 | HKD 0.32 | 190.00K |
| 2026-08-06 | HKD 0.36 | 0.00% | HKD 0.32 | HKD 0.38 | HKD 0.32 | 50.00K |
| 2026-08-05 | HKD 0.36 | +9.09% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-04 | HKD 0.33 | -2.94% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 90.00K |
| 2026-08-03 | HKD 0.34 | -1.45% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-31 | HKD 0.34 | +7.81% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-30 | HKD 0.32 | +6.67% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 70.00K |
| 2026-07-29 | HKD 0.30 | -7.69% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 560.00K |
| 2026-07-28 | HKD 0.32 | -1.52% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 550.00K |
| 2026-07-27 | HKD 0.33 | -4.35% | HKD 0.35 | HKD 0.35 | HKD 0.32 | 740.00K |
| 2026-07-24 | HKD 0.34 | -6.76% | HKD 0.34 | HKD 0.38 | HKD 0.32 | 100.00K |
| 2026-07-23 | HKD 0.37 | +4.23% | HKD 0.33 | HKD 0.38 | HKD 0.33 | 60.00K |
| 2026-07-22 | HKD 0.35 | -8.97% | HKD 0.34 | HKD 0.38 | HKD 0.34 | 450.00K |
| 2026-07-21 | HKD 0.39 | -1.27% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-07-20 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-17 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-16 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-15 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 100.00K |
| 2026-07-14 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-13 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 490.00K |
| 2026-07-10 | HKD 0.40 | +1.28% | HKD 0.38 | HKD 0.41 | HKD 0.35 | 1.29M |
| 2026-07-09 | HKD 0.39 | -2.50% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 110.00K |
| 2026-07-08 | HKD 0.40 | +6.67% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 200.00K |
| 2026-07-07 | HKD 0.38 | -1.32% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 500.00K |
| 2026-07-06 | HKD 0.38 | -8.43% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 60.00K |
| 2026-07-03 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-02 | HKD 0.41 | -5.68% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 40.00K |
| 2026-06-30 | HKD 0.44 | -2.22% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-06-29 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-06-26 | HKD 0.45 | +2.27% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-06-25 | HKD 0.44 | -7.37% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 210.00K |
| 2026-06-24 | HKD 0.47 | +5.56% | HKD 0.45 | HKD 0.48 | HKD 0.45 | 130.00K |
| 2026-06-23 | HKD 0.45 | +3.45% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 20.00K |
| 2026-06-22 | HKD 0.44 | +6.10% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 20.00K |
| 2026-06-18 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 260.00K |
| 2026-06-17 | HKD 0.41 | +10.81% | HKD 0.37 | HKD 0.44 | HKD 0.37 | 150.00K |
| 2026-06-16 | HKD 0.37 | -7.50% | HKD 0.40 | HKD 0.40 | HKD 0.37 | 520.00K |
| 2026-06-15 | HKD 0.40 | -5.88% | HKD 0.43 | HKD 0.43 | HKD 0.37 | 450.00K |
| 2026-06-12 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 340.00K |
| 2026-06-11 | HKD 0.43 | +3.66% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 370.00K |
| 2026-06-10 | HKD 0.41 | -9.89% | HKD 0.41 | HKD 0.43 | HKD 0.37 | 1.14M |
| 2026-06-09 | HKD 0.46 | -7.14% | HKD 0.49 | HKD 0.49 | HKD 0.45 | 370.00K |
| 2026-06-08 | HKD 0.49 | -2.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 710.00K |
| 2026-06-05 | HKD 0.50 | -7.41% | HKD 0.54 | HKD 0.54 | HKD 0.50 | 500.00K |
| 2026-06-04 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 10.00K |
| 2026-06-03 | HKD 0.54 | -3.57% | HKD 0.56 | HKD 0.56 | HKD 0.54 | 590.00K |
| 2026-06-02 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 200.00K |
| 2026-06-01 | HKD 0.56 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.51 | 180.00K |
| 2026-05-29 | HKD 0.56 | -1.75% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 430.00K |
| 2026-05-28 | HKD 0.57 | -1.72% | HKD 0.58 | HKD 0.58 | HKD 0.57 | 120.00K |
| 2026-05-27 | HKD 0.58 | -3.33% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 240.00K |