Grand Talents Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.950	0.980	0.940	0.980	0.980	65,000
2026-01-23	0.850	0.980	0.830	0.940	0.940	701,000
2026-01-22	0.870	0.890	0.840	0.850	0.850	167,500
2026-01-21	0.750	0.880	0.750	0.850	0.850	744,000
2026-01-20	0.900	0.900	0.700	0.800	0.800	1,629,200
2026-01-19	1.170	1.170	0.880	0.910	0.910	305,000
2026-01-16	1.400	1.420	1.080	1.200	1.200	121,000
2026-01-15	1.720	1.740	1.450	1.530	1.530	100,000
2026-01-14	1.750	1.750	1.630	1.730	1.730	85,000
2026-01-13	1.710	1.740	1.710	1.720	1.720	80,000
2026-01-12	1.720	1.750	1.550	1.740	1.740	231,000
2026-01-09	1.630	1.650	1.450	1.650	1.650	140,000
2026-01-08	1.740	1.860	1.730	1.730	1.730	202,000
2026-01-07	1.440	1.800	1.400	1.750	1.750	394,840
2026-01-06	1.080	1.460	1.070	1.460	1.460	483,480
2026-01-05	1.090	1.090	1.000	1.070	1.070	106,000
2026-01-02	0.880	0.980	0.880	0.970	0.970	200,000
2025-12-31	0.860	0.890	0.820	0.890	0.890	85,000
2025-12-30	0.800	0.840	0.800	0.840	0.840	55,070
2025-12-29	0.820	0.870	0.730	0.800	0.800	187,000
2025-12-24	0.820	0.820	0.810	0.820	0.820	90,000
2025-12-23	0.850	0.850	0.800	0.800	0.800	25,060
2025-12-22	0.750	0.750	0.720	0.720	0.720	55,000
2025-12-19	0.800	0.960	0.760	0.790	0.790	150,000
2025-12-18	0.840	0.880	0.830	0.880	0.880	27,000
2025-12-17	0.840	0.840	0.730	0.830	0.830	28,080
2025-12-16	0.950	0.950	0.880	0.890	0.890	62,000
2025-12-15	0.900	0.960	0.900	0.960	0.960	45,000
2025-12-12	1.000	1.000	0.900	0.990	0.990	75,000
2025-12-11	0.980	0.980	0.960	0.960	0.960	45,000
2025-12-10	0.990	0.990	0.990	0.990	0.990	0
2025-12-09	0.990	0.990	0.990	0.990	0.990	0
2025-12-08	0.990	0.990	0.990	0.990	0.990	0
2025-12-05	0.910	0.990	0.910	0.990	0.990	121,000
2025-12-04	0.920	0.940	0.880	0.880	0.880	75,500
2025-12-03	0.884	0.884	0.884	0.884	0.884	6,000
2025-12-02	0.866	0.909	0.866	0.903	0.903	16,090
2025-12-01	0.810	0.866	0.754	0.866	0.866	149,340
2025-11-28	1.200	1.200	1.200	1.200	0.747	0
2025-11-27	1.200	1.200	1.200	1.200	0.747	15,000
2025-11-26	1.250	1.250	1.250	1.250	0.778	2,000
2025-11-25	1.250	1.250	1.250	1.250	0.778	0
2025-11-24	1.250	1.250	1.250	1.250	0.778	0
2025-11-21	1.250	1.250	1.250	1.250	0.778	0
2025-11-20	1.250	1.250	1.250	1.250	0.778	0
2025-11-19	1.250	1.250	1.250	1.250	0.778	5,000
2025-11-18	1.250	1.250	1.250	1.250	0.778	10
2025-11-17	1.210	1.310	1.200	1.250	0.778	31,000
2025-11-14	1.370	1.370	1.370	1.370	0.853	0
2025-11-13	1.370	1.370	1.370	1.370	0.853	5,000
2025-11-12	1.370	1.370	1.370	1.370	0.853	0
2025-11-11	1.370	1.370	1.370	1.370	0.853	5,000
2025-11-10	1.300	1.350	1.300	1.340	0.835	116,000
2025-11-07	1.300	1.300	1.300	1.300	0.810	26,500
2025-11-06	1.280	1.300	1.280	1.300	0.810	15,000
2025-11-05	1.250	1.270	1.220	1.220	0.760	37,000
2025-11-04	1.230	1.250	1.230	1.250	0.778	15,000
2025-11-03	1.050	1.050	1.050	1.050	0.654	0
2025-10-31	1.030	1.050	1.030	1.050	0.654	55,000
2025-10-30	1.080	1.130	1.060	1.060	0.660	25,000

← NewerPage 4 of 5 · 246 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.