Grand Power Logistics Group Limited (HKG:8489)
Hong Kong · Delayed Price · Currency is HKD 0.4200
+0.0100 (2.44%)
Jan 29, 2026, 3:55 PM HKT
HKG:8489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | - | 1.22% | 180,000 |
| Jan 28, 2026 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -2.38% | 310,000 |
| Jan 27, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -4.55% | 290,000 |
| Jan 26, 2026 | 0.44 | 0.45 | 0.40 | 0.44 | 0.44 | 10.00% | 3,565,000 |
| Jan 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 30,000 |
| Jan 22, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.47% | 200,000 |
| Jan 21, 2026 | 0.40 | 0.45 | 0.39 | 0.41 | 0.41 | 12.50% | 4,010,000 |
| Jan 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 20,000 |
| Jan 19, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 35,000 |
| Jan 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 45,000 |
| Jan 15, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -2.78% | 285,000 |
| Jan 14, 2026 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -2.70% | 565,000 |
| Jan 13, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -2.63% | 330,000 |
| Jan 12, 2026 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -3.80% | 430,000 |
| Jan 9, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 310,000 |
| Jan 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 115,000 |
| Jan 7, 2026 | 0.37 | 0.42 | 0.35 | 0.40 | 0.40 | 5.26% | 740,000 |
| Jan 6, 2026 | 0.42 | 0.44 | 0.38 | 0.38 | 0.38 | -12.64% | 1,260,000 |
| Jan 5, 2026 | 0.44 | 0.48 | 0.41 | 0.44 | 0.44 | 1.16% | 2,370,000 |
| Jan 2, 2026 | 0.40 | 0.44 | 0.39 | 0.43 | 0.43 | 7.50% | 2,050,000 |
| Dec 31, 2025 | 0.38 | 0.47 | 0.37 | 0.40 | 0.40 | 21.21% | 9,135,000 |
| Dec 30, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 4.76% | 365,000 |
| Dec 29, 2025 | 0.29 | 0.32 | 0.26 | 0.32 | 0.32 | 12.50% | 1,430,000 |
| Dec 24, 2025 | 0.30 | 0.31 | 0.25 | 0.28 | 0.28 | -3.45% | 765,000 |
| Dec 23, 2025 | 0.34 | 0.38 | 0.29 | 0.29 | 0.29 | -12.12% | 4,475,000 |
| Dec 22, 2025 | 0.18 | 0.34 | 0.18 | 0.33 | 0.33 | 107.55% | 9,920,000 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 70,000 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.95% | 295,000 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 55,000 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.94% | 30,000 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.97% | 10,000 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.40% | 170,000 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.08% | 380,000 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | - |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.11% | 140,000 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | 45,000 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.14 | 0.14 | -2.04% | 5,000 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.76% | 135,000 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 145,000 |