Want to see HK:8146 full AI Analyst Report?
Grace Wine Holdings Limited (8146) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.35 | 0.39 | 0.34 | 0.34 | 0.34 | +6.35% | 460,000 | 1.72 |
| Oct 29, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 80,000 | 0.26 |
| Oct 28, 2026 | 0.36 | 0.36 | 0.31 | 0.33 | 0.33 | -7.14% | 380,000 | 1.27 |
| Oct 27, 2026 | 0.33 | 0.33 | 0.30 | 0.35 | 0.35 | +6.06% | 90,000 | 0.30 |
| Oct 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 90,000 | 0.29 |
| Oct 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.00% | 90,000 | 0.29 |
| Oct 22, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -4.29% | 230,000 | 0.72 |
| Oct 21, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.00% | 150,000 | 0.47 |
| Oct 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 260,000 | 0.82 |
| Oct 19, 2026 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | +0.00% | 60,000 | 0.19 |
| Oct 15, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -1.39% | 190,000 | 0.59 |
| Oct 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.00% | 60,000 | 0.19 |
| Oct 13, 2026 | 0.36 | 0.39 | 0.33 | 0.36 | 0.36 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.00% | 430,000 | 1.36 |
| Oct 09, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | 50,000 | 0.16 |
| Oct 08, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -3.80% | 220,000 | 0.69 |
| Oct 07, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -4.82% | 180,000 | 0.53 |
| Oct 06, 2026 | 0.43 | 0.43 | 0.39 | 0.42 | 0.42 | -1.19% | 200,000 | 0.59 |
| Oct 05, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -1.18% | 80,000 | 0.24 |
| Oct 02, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | +1.19% | 50,000 | 0.14 |
| Oct 01, 2026 | 0.42 | 0.46 | 0.42 | 0.42 | 0.42 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.42 | 0.46 | 0.42 | 0.42 | 0.42 | -6.67% | 360,000 | 1.06 |
| Sep 29, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | +7.14% | 90,000 | 0.26 |
| Sep 28, 2026 | 0.50 | 0.50 | 0.42 | 0.42 | 0.42 | -14.29% | 500,000 | 1.51 |
| Sep 25, 2026 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | +4.26% | 650,000 | 2.02 |
| Sep 23, 2026 | 0.50 | 0.51 | 0.46 | 0.47 | 0.47 | -1.05% | 1,450,000 | 4.74 |
| Sep 22, 2026 | 0.40 | 0.48 | 0.40 | 0.48 | 0.48 | +26.67% | 530,000 | 1.76 |
| Sep 21, 2026 | 0.32 | 0.50 | 0.32 | 0.38 | 0.38 | +17.19% | 1,960,000 | 7.22 |
| Sep 18, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.00% | 30,000 | 0.11 |
| Sep 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.00% | 20,000 | 0.07 |
| Sep 16, 2026 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | +0.00% | 650,000 | 2.49 |
| Sep 15, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | +12.28% | 440,000 | 1.70 |
| Sep 14, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -6.56% | 360,000 | 1.41 |
| Sep 11, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.00% | 10,000 | 0.04 |
| Sep 10, 2026 | 0.28 | 0.31 | 0.26 | 0.31 | 0.31 | +5.17% | 360,000 | 1.36 |
| Sep 09, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.69% | 0 | 0.00 |
| Sep 08, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | +0.00% | 410,000 | 1.52 |
| Sep 07, 2026 | 0.32 | 0.32 | 0.27 | 0.30 | 0.30 | -9.23% | 1,030,000 | 3.80 |
| Sep 04, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.00% | 30,000 | 0.11 |
| Sep 03, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -1.52% | 200,000 | 0.70 |
| Sep 02, 2026 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | -2.94% | 0 | 0.00 |
| Sep 01, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +3.03% | 60,000 | 0.21 |
| Aug 31, 2026 | 0.33 | 0.34 | 0.30 | 0.33 | 0.33 | -5.71% | 270,000 | 0.91 |
| Aug 28, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -2.78% | 330,000 | 1.12 |
| Aug 27, 2026 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -1.37% | 0 | 0.00 |
| Aug 26, 2026 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | +8.96% | 350,000 | 1.17 |
| Aug 25, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | -8.22% | 150,000 | 0.50 |
| Aug 24, 2026 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | +14.06% | 30,000 | 0.10 |