Nasdaq · GRAN · stock
Grande Group Ltd/HK (GRAN) stock price history
Every Nasdaq trading session of Grande Group Ltd/HK from Jul 1, 2025 to Nov 12, 2026: 346 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRAN adjusted close, 2025 to 2026
- $6.09
- All time high, 2025
- $5.91
- 52 week high, $0.7760 low
- 346
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
GRAN key facts
- Grande Group Ltd/HK (GRAN) closed at $1.17 on Nov 12, 2026 on Nasdaq.
- GRAN's all time high close is $6.09, set on Jul 15, 2025; its all time low close is $0.8390 on Sep 29, 2026.
- GRAN's 52 week range is $0.7760 to $5.91.
- GRAN returned -56.3% over the year to Nov 12, 2026.
- Since Jul 1, 2025 GRAN returned -75%, -63.3% a year compounded.
- GRAN's deepest drawdown was -86.2% from Jul 15, 2025 to Sep 29, 2026.
- DataCedar holds 346 daily sessions of GRAN history from Jul 1, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GRAN price chart, 2025 to 2026
GRAN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | -15.2% |
| 6 months | +13.6% |
| Year to date | -73.7% |
| 1 year | -56.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 1, 2025 | -74.6% |
| Compound annual growth, 1.4 years | -63.3% |
GRAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6.09 on Jul 15, 2025
- All time low close
- $0.8390 on Sep 29, 2026
- 52 week high
- $5.91 on Dec 11, 2025
- 52 week low
- $0.7760 on Sep 30, 2026
- Deepest drawdown
- -86.2% from Jul 15, 2025 to Sep 29, 2026, not yet recovered
- Best single session
- +39.7% on Jun 8, 2026
- Worst single session
- -21.5% on Mar 24, 2026
- Volatility, 1 year annualised
- 123.1%
- Sessions closing higher, 1 year
- 42%
GRAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 1, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.70 | $4.70 | $0.7760 | $1.17 | -75.7% | 51.7M | 218 |
| 2025 | $5.90 | $6.70 | $1.81 | $4.82 | n/a | 17.9M | 128 |
GRAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.17 | -1.7% |
| October 2026 | $1.19 | +9.1% |
| September 2026 | $1.09 | -9.1% |
| August 2026 | $1.20 | -20.0% |
| July 2026 | $1.50 | +2.7% |
| June 2026 | $1.46 | +39.0% |
| May 2026 | $1.05 | -0.5% |
| April 2026 | $1.05 | +1.4% |
| March 2026 | $1.04 | -40.2% |
| February 2026 | $1.74 | -36.5% |
| January 2026 | $2.74 | -43.2% |
| December 2025 | $4.82 | +126.3% |
About the GRAN data
Daily bars. 346 sessions from Jul 1, 2025 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AGRAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
GRAN share price history
