NASDAQ : GRAN
Grande Group Limited — Price history
Financials · Capital Markets · Hong Kong
Last price 1.14 USD (Nov 2, 2026, 12:54 PM EST) · Market cap 28.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grande Group Limited (GRAN) closed at 1.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.2 | 1.2 | 1.1 | 1.2 | 7,421 | +0.84% |
| 2026-10-30 | 1.08 | 1.27 | 1.08 | 1.19 | 15,161 | +4.39% |
| 2026-10-29 | 1.31 | 1.49 | 1.08 | 1.14 | 34,820 | -2.56% |
| 2026-10-28 | 1.17 | 1.18 | 1.1 | 1.17 | 5,033 | +3.54% |
| 2026-10-27 | 1.24 | 1.33 | 1.13 | 1.13 | 13,589 | +2.73% |
| 2026-10-26 | 1.14 | 1.285 | 1.1 | 1.1 | 4,052 | -5.17% |
| 2026-10-23 | 1.01 | 1.46 | 1.01 | 1.16 | 92,757 | +0.87% |
| 2026-10-22 | 1.15 | 1.15 | 1.15 | 1.15 | 870 | -2.54% |
| 2026-10-21 | 1.274 | 1.3 | 1.18 | 1.18 | 19,597 | -7.81% |
| 2026-10-20 | 1.23 | 1.28 | 1.23 | 1.28 | 1,545 | +4.07% |
| 2026-10-19 | 1.23 | 1.24 | 1.23 | 1.23 | 1,246 | -2.38% |
| 2026-10-16 | 1.27 | 1.3 | 1.26 | 1.26 | 15,886 | -1.56% |
| 2026-10-15 | 1.29 | 1.32 | 1.28 | 1.28 | 11,890 | -0.78% |
| 2026-10-14 | 1.37 | 1.4 | 1.24 | 1.29 | 34,410 | -8.51% |
| 2026-10-13 | 1.38 | 1.44 | 1.285 | 1.41 | 28,311 | +1.44% |
| 2026-10-12 | 1.29 | 1.39 | 1.245 | 1.39 | 34,762 | +6.92% |
| 2026-10-09 | 1.18 | 1.31 | 1.11 | 1.3 | 297,707 | +11.11% |
| 2026-10-08 | 1 | 1.63 | 0.9718 | 1.17 | 5,365,926 | +23.12% |
| 2026-10-07 | 1.05 | 1.05 | 0.95 | 0.9503 | 2,467 | -9.50% |
| 2026-10-06 | 1.049 | 1.06 | 0.9387 | 1.05 | 3,416 | -0.94% |
| 2026-10-05 | 1.06 | 1.06 | 1.06 | 1.06 | 1,391 | +12.77% |
| 2026-10-02 | 0.94 | 0.94 | 0.94 | 0.94 | 256 | -4.08% |
| 2026-10-01 | 1.041 | 1.06 | 0.9769 | 0.98 | 5,714 | -10.21% |
| 2026-09-30 | 0.84 | 1.091 | 0.7763 | 1.091 | 40,458 | +30.13% |
| 2026-09-29 | 1.02 | 1.02 | 0.8387 | 0.8387 | 64,114 | -17.77% |
| 2026-09-28 | 1.15 | 1.15 | 1.02 | 1.02 | 60,832 | -8.11% |
| 2026-09-25 | 1.14 | 1.14 | 1.09 | 1.11 | 3,266 | +2.78% |
| 2026-09-24 | 1.04 | 1.14 | 1.04 | 1.08 | 1,914 | -4.42% |
| 2026-09-23 | 1.14 | 1.14 | 1.02 | 1.13 | 4,600 | +10.78% |
| 2026-09-22 | 1.06 | 1.06 | 1.02 | 1.02 | 8,558 | -6.85% |
| 2026-09-21 | 1.008 | 1.17 | 1.008 | 1.095 | 3,533 | +6.31% |
| 2026-09-18 | 1.05 | 1.22 | 1.03 | 1.03 | 11,836 | -1.90% |
| 2026-09-17 | 0.9894 | 1.05 | 0.9894 | 1.05 | 5,376 | +2.93% |
| 2026-09-16 | 0.9904 | 1.063 | 0.96 | 1.02 | 28,657 | +1.00% |
| 2026-09-15 | 0.9352 | 1.06 | 0.9061 | 1.01 | 43,749 | +4.32% |
| 2026-09-14 | 0.931 | 1.04 | 0.931 | 0.9682 | 38,624 | -6.90% |
| 2026-09-11 | 0.968 | 1.06 | 0.9349 | 1.04 | 93,685 | -3.70% |
| 2026-09-10 | 0.9605 | 1.11 | 0.85 | 1.08 | 3,939,931 | +8.00% |
| 2026-09-09 | 0.9679 | 1.05 | 0.9679 | 1 | 15,591 | -15.97% |
| 2026-09-04 | 1.2 | 1.2 | 1.05 | 1.19 | 9,089 | -6.67% |
| 2026-09-03 | 1.33 | 1.33 | 1.275 | 1.275 | 1,014 | +6.25% |
| 2026-09-02 | 1.19 | 1.22 | 1.1 | 1.2 | 5,576 | +1.69% |
| 2026-09-01 | 1.05 | 1.31 | 1.03 | 1.18 | 11,693 | -1.67% |
| 2026-08-31 | 1.25 | 1.25 | 1.2 | 1.2 | 793 | -10.44% |
| 2026-08-27 | 1.11 | 1.34 | 1.11 | 1.34 | 2,325 | +0.00% |
| 2026-08-26 | 1.33 | 1.34 | 1.33 | 1.34 | 514 | +3.08% |
| 2026-08-25 | 1.31 | 1.31 | 1.3 | 1.3 | 3,286 | +4.34% |
| 2026-08-24 | 1.27 | 1.45 | 1.2 | 1.246 | 15,479 | +7.41% |
| 2026-08-21 | 1.3 | 1.3 | 1.15 | 1.16 | 15,280 | -10.77% |
| 2026-08-20 | 1.3 | 1.3 | 1.3 | 1.3 | 8,365 | -3.70% |
| 2026-08-19 | 1.32 | 1.35 | 1.32 | 1.35 | 1,415 | -4.26% |
| 2026-08-18 | 1.35 | 1.41 | 1.33 | 1.41 | 3,046 | +11.90% |
| 2026-08-17 | 1.26 | 1.26 | 1.26 | 1.26 | 2,456 | -13.10% |
| 2026-08-14 | 1.45 | 1.45 | 1.45 | 1.45 | 282 | +0.00% |
| 2026-08-13 | 1.45 | 1.45 | 1.45 | 1.45 | 244 | +5.07% |
| 2026-08-12 | 1.38 | 1.38 | 1.38 | 1.38 | 284 | -2.13% |
| 2026-08-11 | 1.41 | 1.41 | 1.41 | 1.41 | 228 | +1.44% |
| 2026-08-10 | 1.39 | 1.663 | 1.36 | 1.39 | 3,002 | +1.45% |
| 2026-08-07 | 1.5 | 1.5 | 1.25 | 1.37 | 4,949 | -8.66% |
| 2026-07-31 | 1.39 | 1.5 | 1.39 | 1.5 | 4,217 | +1.45% |
| 2026-07-30 | 1.478 | 1.479 | 1.44 | 1.479 | 619 | -0.77% |
| 2026-07-29 | 1.41 | 1.49 | 1.41 | 1.49 | 2,299 | +7.97% |
| 2026-07-28 | 1.39 | 1.39 | 1.38 | 1.38 | 1,239 | -1.43% |
| 2026-07-27 | 1.26 | 1.4 | 1.26 | 1.4 | 4,588 | +10.95% |
| 2026-07-24 | 1.33 | 1.33 | 1.262 | 1.262 | 1,765 | -9.87% |
| 2026-07-23 | 1.38 | 1.4 | 1.25 | 1.4 | 13,271 | -2.10% |
| 2026-07-22 | 1.47 | 1.47 | 1.43 | 1.43 | 553 | -5.92% |
| 2026-07-21 | 1.6 | 1.6 | 1.52 | 1.52 | 721 | -6.75% |
| 2026-07-20 | 1.66 | 1.75 | 1.44 | 1.63 | 18,821 | -8.43% |
| 2026-07-17 | 1.73 | 1.79 | 1.72 | 1.78 | 9,638 | +4.71% |
| 2026-07-16 | 1.47 | 1.8 | 1.39 | 1.7 | 92,214 | +18.06% |
| 2026-07-15 | 1.44 | 1.44 | 1.44 | 1.44 | 403 | +2.13% |
| 2026-07-13 | 1.35 | 1.47 | 1.31 | 1.41 | 88,812 | +2.17% |
| 2026-07-10 | 1.385 | 1.385 | 1.38 | 1.38 | 1,616 | -6.75% |
| 2026-07-09 | 1.33 | 1.48 | 1.29 | 1.48 | 79,044 | +15.62% |
| 2026-07-08 | 1.47 | 1.5 | 1.25 | 1.28 | 18,723 | -14.67% |
| 2026-07-07 | 1.5 | 1.5 | 1.31 | 1.5 | 9,240 | +3.45% |
| 2026-07-06 | 1.35 | 1.5 | 1.35 | 1.45 | 13,426 | +5.84% |
| 2026-07-02 | 1.57 | 1.57 | 1.37 | 1.37 | 563 | -11.61% |
| 2026-07-01 | 1.49 | 1.55 | 1.37 | 1.55 | 4,081 | +6.16% |
| 2026-06-30 | 1.41 | 1.46 | 1.35 | 1.46 | 2,583 | +3.55% |
| 2026-06-29 | 1.357 | 1.41 | 1.35 | 1.41 | 4,861 | +11.02% |
| 2026-06-26 | 1.43 | 1.43 | 1.26 | 1.27 | 3,981 | -3.05% |
| 2026-06-25 | 1.375 | 1.375 | 1.31 | 1.31 | 7,018 | -9.66% |
| 2026-06-24 | 1.305 | 1.45 | 1.25 | 1.45 | 10,722 | +5.07% |
| 2026-06-23 | 1.34 | 1.38 | 1.32 | 1.38 | 8,497 | +2.99% |
| 2026-06-22 | 1.57 | 1.57 | 1.34 | 1.34 | 2,545 | -15.19% |
| 2026-06-18 | 1.64 | 1.655 | 1.51 | 1.58 | 7,668 | -3.66% |
| 2026-06-17 | 1.67 | 1.695 | 1.56 | 1.64 | 8,175 | -4.09% |
| 2026-06-16 | 1.74 | 1.75 | 1.67 | 1.71 | 11,310 | -5.52% |
| 2026-06-15 | 1.72 | 1.82 | 1.66 | 1.81 | 29,152 | +6.47% |
| 2026-06-12 | 1.47 | 1.7 | 1.37 | 1.7 | 49,301 | +13.33% |
| 2026-06-11 | 1.47 | 1.52 | 1.325 | 1.5 | 60,259 | +3.45% |
| 2026-06-10 | 1.63 | 1.63 | 1.35 | 1.45 | 374,418 | -7.05% |
| 2026-06-09 | 1.3 | 1.9 | 1.29 | 1.56 | 441,943 | +9.47% |
| 2026-06-08 | 1.06 | 2.25 | 1.02 | 1.425 | 12,158,892 | +39.71% |
| 2026-06-05 | 0.95 | 1.09 | 0.95 | 1.02 | 4,123,851 | -4.67% |
| 2026-06-04 | 0.9692 | 1.07 | 0.8 | 1.07 | 5,618,176 | +9.27% |
| 2026-06-03 | 1.03 | 1.05 | 0.9174 | 0.9792 | 61,233 | -7.62% |
| 2026-06-02 | 0.9102 | 1.08 | 0.8971 | 1.06 | 189,879 | +0.00% |
| 2026-06-01 | 0.893 | 1.09 | 0.893 | 1.06 | 193,969 | +0.95% |
| 2026-05-29 | 0.9277 | 1.14 | 0.8701 | 1.05 | 6,441,404 | -0.94% |
| 2026-05-28 | 1.01 | 1.09 | 1.01 | 1.06 | 17,226 | +4.95% |
| 2026-05-27 | 1 | 1.03 | 0.9209 | 1.01 | 5,377 | +1.00% |
| 2026-05-26 | 1 | 1.02 | 0.96 | 1 | 8,286 | -4.76% |
| 2026-05-22 | 1.002 | 1.05 | 1.002 | 1.05 | 3,959 | +3.96% |
| 2026-05-21 | 1.03 | 1.05 | 1 | 1.01 | 2,901 | -0.98% |
| 2026-05-20 | 1.01 | 1.08 | 1.01 | 1.02 | 3,291 | +2.10% |
| 2026-05-19 | 1.01 | 1.01 | 0.9525 | 0.999 | 66,279 | -2.06% |
| 2026-05-18 | 1.05 | 1.05 | 1 | 1.02 | 13,019 | -5.56% |
| 2026-05-15 | 1.02 | 1.1 | 1.017 | 1.08 | 32,361 | +4.85% |
| 2026-05-14 | 1.02 | 1.05 | 0.9843 | 1.03 | 3,399 | +6.86% |
| 2026-05-13 | 0.91 | 0.9639 | 0.91 | 0.9639 | 1,544 | -6.42% |
| 2026-05-12 | 1.08 | 1.08 | 0.99 | 1.03 | 8,701 | -1.90% |
| 2026-05-11 | 0.93 | 1.08 | 0.93 | 1.05 | 66,696 | +16.65% |
| 2026-05-08 | 0.99 | 1.02 | 0.8699 | 0.9001 | 13,902 | -10.88% |
| 2026-05-07 | 1.01 | 1.08 | 0.9355 | 1.01 | 6,876 | +2.02% |
| 2026-05-06 | 1.02 | 1.02 | 0.82 | 0.99 | 4,871 | -2.94% |
| 2026-05-05 | 0.99 | 1.02 | 0.9795 | 1.02 | 6,697 | +0.00% |
| 2026-05-04 | 1.06 | 1.06 | 1.01 | 1.02 | 5,318 | -2.86% |