Grand Talents Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.360 | 1.360 | 1.355 | 1.355 | 1.355 | 0 |
| 2026-10-20 | 1.360 | 1.360 | 1.355 | 1.355 | 1.355 | 0 |
| 2026-10-16 | 1.360 | 1.360 | 1.355 | 1.355 | 1.355 | 0 |
| 2026-10-15 | 1.360 | 1.360 | 1.355 | 1.355 | 1.355 | 190,000 |
| 2026-10-14 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 280,000 |
| 2026-10-13 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 390,000 |
| 2026-10-12 | 1.410 | 1.410 | 1.405 | 1.405 | 1.405 | 30,480 |
| 2026-10-09 | 1.490 | 1.490 | 1.320 | 1.320 | 1.320 | 255,000 |
| 2026-10-08 | 1.590 | 1.590 | 1.280 | 1.410 | 1.410 | 49,500 |
| 2026-10-07 | 1.520 | 1.520 | 1.465 | 1.465 | 1.465 | 20,000 |
| 2026-10-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 20,000 |
| 2026-10-05 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 25,000 |
| 2026-10-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-09-30 | 1.500 | 1.605 | 1.500 | 1.600 | 1.600 | 135,000 |
| 2026-09-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-09-28 | 1.605 | 1.605 | 1.560 | 1.600 | 1.600 | 25,000 |
| 2026-09-25 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 0 |
| 2026-09-24 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 10,000 |
| 2026-09-23 | 1.595 | 1.595 | 1.450 | 1.545 | 1.545 | 250,000 |
| 2026-09-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-09-21 | 1.570 | 1.575 | 1.505 | 1.550 | 1.550 | 180,000 |
| 2026-09-18 | 1.685 | 1.685 | 1.595 | 1.670 | 1.670 | 185,000 |
| 2026-09-17 | 1.650 | 1.650 | 1.645 | 1.645 | 1.645 | 5,000 |
| 2026-09-16 | 1.650 | 1.650 | 1.595 | 1.595 | 1.595 | 10,000 |
| 2026-09-15 | 1.695 | 1.695 | 1.580 | 1.580 | 1.580 | 55,000 |
| 2026-09-14 | 1.450 | 1.650 | 1.450 | 1.650 | 1.650 | 30,000 |
| 2026-09-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-09-10 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 135,000 |
| 2026-09-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-09-08 | 1.660 | 1.685 | 1.660 | 1.680 | 1.680 | 115,000 |
| 2026-09-07 | 1.675 | 1.675 | 1.670 | 1.670 | 1.670 | 5,000 |
| 2026-09-04 | 1.520 | 1.520 | 1.505 | 1.520 | 1.520 | 15,000 |
| 2026-09-03 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0 |
| 2026-09-02 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0 |
| 2026-09-01 | 1.780 | 1.780 | 1.655 | 1.735 | 1.735 | 190,000 |
| 2026-08-31 | 1.685 | 1.735 | 1.685 | 1.735 | 1.735 | 180,000 |
| 2026-08-28 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 10,000 |
| 2026-08-27 | 1.770 | 1.780 | 1.660 | 1.760 | 1.760 | 174,000 |
| 2026-08-26 | 1.830 | 1.830 | 1.720 | 1.775 | 1.775 | 20,000 |
| 2026-08-25 | 1.870 | 1.870 | 1.770 | 1.810 | 1.810 | 225,000 |
| 2026-08-24 | 1.880 | 1.880 | 1.765 | 1.845 | 1.845 | 110,500 |
| 2026-08-21 | 1.850 | 1.850 | 1.720 | 1.830 | 1.830 | 155,000 |
| 2026-08-20 | 1.725 | 1.895 | 1.725 | 1.790 | 1.790 | 50,000 |
| 2026-08-19 | 1.770 | 1.770 | 1.720 | 1.720 | 1.720 | 35,000 |
| 2026-08-18 | 1.780 | 1.780 | 1.695 | 1.695 | 1.695 | 595,000 |
| 2026-08-17 | 1.890 | 1.890 | 1.780 | 1.790 | 1.790 | 620,000 |
| 2026-08-14 | 1.880 | 1.880 | 1.750 | 1.810 | 1.810 | 675,000 |
| 2026-08-13 | 1.900 | 1.900 | 1.740 | 1.800 | 1.800 | 655,000 |
| 2026-08-12 | 1.830 | 1.850 | 1.690 | 1.850 | 1.850 | 973,000 |
| 2026-08-11 | 1.605 | 1.830 | 1.605 | 1.830 | 1.830 | 710,500 |
| 2026-08-10 | 1.815 | 1.815 | 1.780 | 1.780 | 1.780 | 315,000 |
| 2026-08-07 | 1.815 | 1.815 | 1.680 | 1.815 | 1.815 | 255,000 |
| 2026-08-06 | 1.355 | 1.650 | 1.340 | 1.650 | 1.650 | 505,000 |
| 2026-08-05 | 1.320 | 1.435 | 1.300 | 1.360 | 1.360 | 155,000 |
| 2026-08-04 | 1.515 | 1.515 | 1.370 | 1.460 | 1.460 | 226,000 |
| 2026-08-03 | 1.475 | 1.515 | 1.450 | 1.515 | 1.515 | 250,000 |
| 2026-07-31 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 55,000 |
| 2026-07-30 | 1.570 | 1.570 | 1.480 | 1.530 | 1.530 | 95,000 |
| 2026-07-29 | 1.590 | 1.590 | 1.500 | 1.570 | 1.570 | 170,000 |
| 2026-07-28 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 85,000 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.