Grand Fortune High Grade Limited (DI) (GFHG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Grand Fortune High Grade Limited (DI)

Date Open High Low Close* Volume
23/05/2019 8.50p 8.50p 8.50p 8.50p 0
22/05/2019 8.50p 8.50p 8.50p 8.50p 0
21/05/2019 8.50p 8.50p 8.50p 8.50p 0
20/05/2019 8.50p 8.50p 8.50p 8.50p 0
17/05/2019 8.50p 8.50p 8.50p 8.50p 0
16/05/2019 8.50p 8.50p 8.50p 8.50p 0
15/05/2019 8.50p 8.50p 8.50p 8.50p 0
14/05/2019 8.50p 8.50p 8.50p 8.50p 0
13/05/2019 8.50p 8.50p 8.50p 8.50p 10000
10/05/2019 8.50p 8.50p 8.50p 8.50p 0
09/05/2019 8.50p 8.50p 8.50p 8.50p 0
08/05/2019 8.50p 8.50p 8.50p 8.50p 0
07/05/2019 8.50p 8.50p 8.50p 8.50p 0
03/05/2019 8.50p 10.00p 8.50p 8.50p 0
02/05/2019 10.50p 11.00p 10.00p 10.00p 25000
01/05/2019 10.50p 13.00p 10.50p 10.50p 30000
30/04/2019 10.50p 10.50p 10.50p 10.50p 0
29/04/2019 10.50p 10.50p 10.50p 10.50p 0
26/04/2019 10.50p 10.50p 10.50p 10.50p 0
25/04/2019 10.50p 10.50p 10.50p 10.50p 0
24/04/2019 10.50p 10.50p 10.50p 10.50p 10000
23/04/2019 12.00p 12.00p 10.50p 10.50p 10000
18/04/2019 12.00p 12.00p 12.00p 12.00p 0
17/04/2019 12.50p 13.50p 12.00p 12.00p 15000
16/04/2019 12.00p 12.00p 12.00p 12.00p 0
15/04/2019 12.00p 12.00p 12.00p 12.00p 10000
12/04/2019 12.00p 12.00p 9.00p 12.00p 0
11/04/2019 9.00p 9.00p 9.00p 9.00p 0
10/04/2019 9.00p 9.00p 9.00p 9.00p 20000
09/04/2019 9.00p 9.00p 9.00p 9.00p 0
08/04/2019 9.00p 9.00p 9.00p 9.00p 0
05/04/2019 9.00p 9.00p 9.00p 9.00p 0
04/04/2019 12.50p 12.50p 9.00p 9.00p 0
03/04/2019 12.50p 12.50p 10.00p 10.00p 0
02/04/2019 12.50p 12.50p 12.50p 12.50p 20000
01/04/2019 12.50p 12.50p 12.50p 12.50p 0
29/03/2019 12.50p 12.50p 12.50p 12.50p 0
28/03/2019 12.50p 12.50p 12.50p 12.50p 0
27/03/2019 12.50p 12.50p 12.50p 12.50p 0
26/03/2019 12.50p 12.50p 12.50p 12.50p 15000
25/03/2019 15.00p 15.00p 12.50p 12.50p 0
22/03/2019 15.00p 15.00p 15.00p 15.00p 0
21/03/2019 15.00p 15.00p 15.00p 15.00p 0
20/03/2019 15.00p 15.00p 15.00p 15.00p 0
19/03/2019 15.00p 15.00p 15.00p 15.00p 0
18/03/2019 15.00p 15.00p 15.00p 15.00p 30000
15/03/2019 15.00p 15.00p 15.00p 15.00p 0
14/03/2019 15.00p 15.00p 15.00p 15.00p 0
13/03/2019 15.00p 15.00p 15.00p 15.00p 20000
12/03/2019 15.00p 15.00p 15.00p 15.00p 0
11/03/2019 15.00p 15.00p 15.00p 15.00p 0
08/03/2019 15.00p 15.00p 15.00p 15.00p 0
07/03/2019 15.00p 15.00p 15.00p 15.00p 0
06/03/2019 15.00p 15.00p 15.00p 15.00p 0
05/03/2019 15.00p 15.00p 15.00p 15.00p 0
04/03/2019 15.00p 15.00p 15.00p 15.00p 0
01/03/2019 15.00p 15.00p 15.00p 15.00p 0
28/02/2019 15.00p 15.00p 15.00p 15.00p 25000
27/02/2019 15.00p 15.00p 15.00p 15.00p 0
26/02/2019 15.00p 15.00p 15.00p 15.00p 0
25/02/2019 15.00p 15.00p 15.00p 15.00p 0
22/02/2019 15.00p 15.00p 15.00p 15.00p 0
21/02/2019 15.00p 15.00p 15.00p 15.00p 0
20/02/2019 15.00p 15.00p 15.00p 15.00p 25000
19/02/2019 15.00p 15.00p 15.00p 15.00p 0
18/02/2019 15.00p 15.00p 15.00p 15.00p 0
15/02/2019 15.00p 15.00p 15.00p 15.00p 0
14/02/2019 15.00p 15.00p 15.00p 15.00p 0
13/02/2019 15.00p 15.00p 15.00p 15.00p 0
12/02/2019 15.00p 15.00p 15.00p 15.00p 0
11/02/2019 15.00p 15.00p 15.00p 15.00p 0
08/02/2019 15.00p 15.00p 15.00p 15.00p 0
07/02/2019 15.00p 15.00p 15.00p 15.00p 0
06/02/2019 15.00p 15.00p 15.00p 15.00p 0
05/02/2019 15.00p 15.00p 15.00p 15.00p 0
04/02/2019 15.00p 15.00p 15.00p 15.00p 0
01/02/2019 15.00p 15.00p 15.00p 15.00p 20000
31/01/2019 15.00p 15.00p 15.00p 15.00p 0
30/01/2019 15.00p 15.00p 15.00p 15.00p 0
29/01/2019 15.00p 15.00p 15.00p 15.00p 0
28/01/2019 15.00p 15.00p 15.00p 15.00p 0
25/01/2019 15.00p 15.00p 15.00p 15.00p 0
24/01/2019 15.00p 15.00p 15.00p 15.00p 0
23/01/2019 15.00p 15.00p 15.00p 15.00p 0
22/01/2019 15.00p 15.00p 15.00p 15.00p 25000
21/01/2019 15.00p 15.00p 15.00p 15.00p 0
18/01/2019 15.00p 15.00p 15.00p 15.00p 0
17/01/2019 15.00p 15.00p 15.00p 15.00p 0
16/01/2019 15.00p 15.00p 15.00p 15.00p 20000
15/01/2019 15.00p 15.00p 15.00p 15.00p 0
14/01/2019 15.00p 15.00p 15.00p 15.00p 0
11/01/2019 15.00p 15.00p 15.00p 15.00p 0
10/01/2019 15.00p 15.00p 15.00p 15.00p 0
09/01/2019 15.00p 15.00p 15.00p 15.00p 0
08/01/2019 15.00p 15.00p 15.00p 15.00p 20000
07/01/2019 15.00p 15.00p 15.00p 15.00p 0
04/01/2019 15.00p 15.00p 15.00p 15.00p 0
03/01/2019 15.00p 15.00p 15.00p 15.00p 0
02/01/2019 15.00p 15.00p 15.00p 15.00p 0
31/12/2018 15.00p 15.00p 15.00p 15.00p 0
28/12/2018 15.00p 15.00p 15.00p 15.00p 0
27/12/2018 15.00p 15.00p 15.00p 15.00p 0
24/12/2018 15.00p 15.00p 15.00p 15.00p 0
21/12/2018 15.00p 15.00p 15.00p 15.00p 0
20/12/2018 15.00p 15.00p 13.80p 15.00p 15000
19/12/2018 15.00p 15.00p 15.00p 15.00p 0
18/12/2018 15.00p 15.00p 15.00p 15.00p 0
17/12/2018 15.00p 15.00p 15.00p 15.00p 0
14/12/2018 15.00p 15.00p 15.00p 15.00p 0
13/12/2018 15.00p 15.00p 15.00p 15.00p 0
12/12/2018 15.00p 15.00p 15.00p 15.00p 0
11/12/2018 15.00p 15.00p 15.00p 15.00p 0
10/12/2018 15.00p 15.00p 15.00p 15.00p 0
07/12/2018 15.00p 15.00p 15.00p 15.00p 25000
06/12/2018 15.00p 15.00p 15.00p 15.00p 0
05/12/2018 15.00p 15.00p 15.00p 15.00p 10000
04/12/2018 15.00p 15.00p 15.00p 15.00p 0
03/12/2018 15.00p 15.00p 15.00p 15.00p 0
30/11/2018 15.00p 15.00p 15.00p 15.00p 0
29/11/2018 15.00p 15.00p 15.00p 15.00p 0
28/11/2018 15.00p 15.00p 15.00p 15.00p 0
27/11/2018 15.00p 15.00p 15.00p 15.00p 8000
26/11/2018 15.00p 15.00p 15.00p 15.00p 0
23/11/2018 15.00p 15.00p 15.00p 15.00p 0
22/11/2018 15.00p 15.00p 15.00p 15.00p 0
21/11/2018 15.00p 15.00p 15.00p 15.00p 0
20/11/2018 15.00p 15.00p 15.00p 15.00p 0
19/11/2018 15.00p 15.00p 15.00p 15.00p 10000
16/11/2018 15.00p 15.00p 15.00p 15.00p 0
15/11/2018 15.00p 15.00p 15.00p 15.00p 0
14/11/2018 15.00p 15.00p 15.00p 15.00p 0
13/11/2018 15.00p 15.00p 15.00p 15.00p 5000
12/11/2018 15.00p 15.00p 15.00p 15.00p 0
09/11/2018 15.00p 15.00p 15.00p 15.00p 0
08/11/2018 15.00p 15.00p 15.00p 15.00p 0
07/11/2018 15.00p 15.00p 15.00p 15.00p 0
06/11/2018 15.00p 15.00p 13.90p 15.00p 14000
05/11/2018 15.00p 15.00p 15.00p 15.00p 0
02/11/2018 15.00p 15.00p 15.00p 15.00p 0
01/11/2018 15.00p 15.00p 15.00p 15.00p 0
31/10/2018 15.00p 15.00p 15.00p 15.00p 5000
30/10/2018 15.00p 15.00p 15.00p 15.00p 0
29/10/2018 15.00p 15.00p 15.00p 15.00p 0
26/10/2018 15.00p 15.00p 15.00p 15.00p 0
25/10/2018 15.00p 15.00p 15.00p 15.00p 8000
24/10/2018 15.00p 15.00p 15.00p 15.00p 0
23/10/2018 15.00p 15.00p 15.00p 15.00p 0
22/10/2018 15.00p 15.00p 15.00p 15.00p 0
19/10/2018 15.00p 15.00p 15.00p 15.00p 0
18/10/2018 15.00p 15.00p 15.00p 15.00p 0
17/10/2018 15.00p 15.00p 15.00p 15.00p 0
16/10/2018 15.00p 15.00p 15.00p 15.00p 8000
15/10/2018 15.00p 15.00p 15.00p 15.00p 0
12/10/2018 15.00p 15.00p 15.00p 15.00p 0
11/10/2018 15.00p 15.00p 15.00p 15.00p 0
10/10/2018 15.00p 15.00p 13.20p 15.00p 9000
09/10/2018 15.00p 15.00p 15.00p 15.00p 0
08/10/2018 15.00p 15.00p 12.90p 15.00p 10000
05/10/2018 15.00p 15.00p 12.80p 15.00p 10000
04/10/2018 15.00p 15.00p 15.00p 15.00p 0
03/10/2018 15.00p 15.00p 15.00p 15.00p 0
02/10/2018 15.00p 15.00p 13.00p 15.00p 8000
01/10/2018 15.00p 15.00p 15.00p 15.00p 0
28/09/2018 11.50p 15.00p 11.50p 15.00p 0
27/09/2018 11.50p 11.50p 11.50p 11.50p 0
26/09/2018 11.50p 11.50p 11.50p 11.50p 0
25/09/2018 11.50p 13.00p 11.50p 11.50p 15000
24/09/2018 11.50p 11.50p 11.50p 11.50p 0
21/09/2018 11.50p 11.50p 11.50p 11.50p 0
20/09/2018 11.50p 11.50p 11.50p 11.50p 0
19/09/2018 11.00p 11.50p 11.50p 11.50p 0
18/09/2018 11.50p 12.50p 11.50p 11.50p 12000
17/09/2018 11.50p 12.75p 11.50p 11.50p 314
14/09/2018 11.50p 12.50p 11.50p 11.50p 10000
13/09/2018 11.50p 11.50p 11.50p 11.50p 0
12/09/2018 11.50p 11.50p 11.50p 11.50p 0
11/09/2018 11.50p 12.30p 11.50p 11.50p 10000
10/09/2018 11.50p 11.50p 11.50p 11.50p 0
07/09/2018 11.50p 11.50p 11.50p 11.50p 0
06/09/2018 11.50p 11.50p 11.50p 11.50p 0
05/09/2018 11.50p 11.50p 11.50p 11.50p 0
04/09/2018 11.50p 11.50p 11.50p 11.50p 0
03/09/2018 11.50p 11.50p 11.50p 11.50p 0
31/08/2018 11.50p 11.50p 11.50p 11.50p 0
30/08/2018 11.50p 11.50p 11.50p 11.50p 0
29/08/2018 11.50p 12.00p 11.50p 11.50p 6500
28/08/2018 11.50p 11.50p 11.50p 11.50p 0
24/08/2018 11.50p 11.50p 11.50p 11.50p 0
23/08/2018 11.50p 11.50p 11.50p 11.50p 0
22/08/2018 11.50p 12.00p 11.50p 11.50p 10000
21/08/2018 11.50p 11.50p 11.00p 11.50p 0
20/08/2018 11.00p 11.55p 11.00p 11.00p 5000
17/08/2018 11.00p 11.00p 11.00p 11.00p 0
16/08/2018 11.00p 11.00p 11.00p 11.00p 0
15/08/2018 11.00p 11.00p 11.00p 11.00p 5000
14/08/2018 11.00p 11.00p 11.00p 11.00p 0
13/08/2018 11.00p 11.00p 11.00p 11.00p 0
10/08/2018 11.00p 11.00p 11.00p 11.00p 0
09/08/2018 11.00p 11.00p 11.00p 11.00p 0
08/08/2018 11.00p 11.00p 11.00p 11.00p 0

*Close Price adjusted for both dividends and splits