Grand Talents Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.080	1.130	1.060	1.060	0.660	25,000
2025-10-28	1.030	1.130	1.030	1.130	0.704	26,500
2025-10-27	1.100	1.100	1.100	1.100	0.685	0
2025-10-24	1.080	1.100	1.060	1.100	0.685	31,000
2025-10-23	1.080	1.090	1.080	1.080	0.673	30,000
2025-10-22	1.080	1.230	1.080	1.180	0.735	50,000
2025-10-21	1.110	1.110	1.030	1.110	0.691	69,000
2025-10-20	1.160	1.220	1.160	1.210	0.754	35,000
2025-10-17	1.150	1.750	1.150	1.210	0.754	215,000
2025-10-16	1.100	1.290	1.090	1.160	0.722	64,000
2025-10-15	1.110	1.130	1.110	1.130	0.704	38,500
2025-10-14	1.200	1.200	1.120	1.140	0.710	65,500
2025-10-13	1.180	1.180	1.180	1.180	0.735	10,000
2025-10-10	1.190	1.190	1.190	1.190	0.741	0
2025-10-09	1.150	1.290	1.150	1.190	0.741	11,000
2025-10-08	1.280	1.280	1.280	1.280	0.797	0
2025-10-06	1.280	1.280	1.280	1.280	0.797	0
2025-10-03	1.200	1.240	1.200	1.240	0.772	15,000
2025-10-02	1.590	1.590	1.150	1.220	0.760	265,000
2025-09-30	1.590	1.590	1.590	1.590	0.990	0
2025-09-29	1.590	1.590	1.590	1.590	0.990	0
2025-09-26	1.590	1.590	1.590	1.590	0.990	0
2025-09-25	1.600	1.600	1.590	1.590	0.990	15,500
2025-09-24	1.600	1.600	1.600	1.600	0.996	0
2025-09-23	1.600	1.600	1.600	1.600	0.996	4,000
2025-09-22	1.550	1.630	1.550	1.550	0.965	40,000
2025-09-19	1.550	1.600	1.550	1.560	0.972	35,000
2025-09-18	1.630	1.650	1.580	1.650	1.028	65,000
2025-09-17	1.690	1.710	1.670	1.710	1.065	95,000
2025-09-16	1.720	1.720	1.690	1.690	1.052	142,700
2025-09-15	1.740	1.740	1.600	1.700	1.059	33,040
2025-09-12	1.740	1.740	1.740	1.740	1.084	30,000
2025-09-11	1.740	1.740	1.740	1.740	1.084	10,000
2025-09-10	1.740	1.740	1.730	1.740	1.084	70,880
2025-09-09	1.760	1.780	1.750	1.750	1.090	30,500
2025-09-08	1.730	1.760	1.700	1.760	1.096	45,500
2025-09-05	1.750	1.790	1.720	1.770	1.102	83,000
2025-09-04	1.760	1.760	1.710	1.750	1.090	42,500
2025-09-03	1.740	1.750	1.650	1.740	1.084	48,444
2025-09-02	1.750	1.750	1.740	1.740	1.084	20,000
2025-09-01	1.640	1.780	1.640	1.760	1.096	94,500
2025-08-29	1.400	1.650	1.400	1.640	1.021	112,000
2025-08-28	1.420	1.440	1.410	1.440	0.897	20,500
2025-08-27	1.450	1.520	1.410	1.420	0.884	140,200
2025-08-26	1.510	1.510	1.510	1.510	0.940	6,000
2025-08-25	1.480	1.560	1.410	1.560	0.972	57,000
2025-08-22	1.480	1.520	1.440	1.520	0.947	16,500
2025-08-21	1.500	1.500	1.500	1.500	0.934	0
2025-08-20	1.380	1.500	1.360	1.500	0.934	325,500
2025-08-19	1.300	1.380	1.300	1.380	0.859	158,000
2025-08-18	1.000	1.240	1.000	1.240	0.772	11,000
2025-08-15	1.280	1.280	1.120	1.200	0.747	172,500
2025-08-14	1.300	1.300	1.280	1.280	0.797	105,100
2025-08-13	1.220	1.400	1.220	1.380	0.859	161,120
2025-08-12	1.250	1.290	1.220	1.220	0.760	221,000
2025-08-11	1.330	1.330	1.330	1.330	0.828	19,000
2025-08-08	1.350	1.350	1.350	1.350	0.841	27,500
2025-08-07	1.410	1.410	1.320	1.370	0.853	24,000
2025-08-06	1.450	1.450	1.440	1.440	0.897	23,500
2025-08-05	1.480	1.480	1.350	1.460	0.909	33,500

← NewerPage 5 of 21 · 1,233 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.