Grand Power Logistics Group Limited (HKG:8489)
Hong Kong · Delayed Price · Currency is HKD 0.2800
+0.0100 (3.70%)
Apr 1, 2026, 3:58 PM HKT
HKG:8489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.85% | 350,000 |
| Mar 31, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 350,000 |
| Mar 30, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 65,000 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 145,000 |
| Mar 26, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 105,000 |
| Mar 25, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 45,000 |
| Mar 24, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 7.27% | 450,000 |
| Mar 23, 2026 | 0.33 | 0.33 | 0.27 | 0.28 | 0.28 | -11.29% | 670,000 |
| Mar 20, 2026 | 0.31 | 0.35 | 0.30 | 0.31 | 0.31 | 1.64% | 330,000 |
| Mar 19, 2026 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 3.39% | 190,000 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 50,000 |
| Mar 17, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 500,000 |
| Mar 16, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 80,000 |
| Mar 13, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 15.09% | 1,350,000 |
| Mar 12, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -3.64% | 1,070,000 |
| Mar 11, 2026 | 0.33 | 0.37 | 0.25 | 0.28 | 0.28 | -15.38% | 2,820,000 |
| Mar 10, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.41% | 655,000 |
| Mar 9, 2026 | 0.40 | 0.40 | 0.30 | 0.34 | 0.34 | -17.07% | 2,420,000 |
| Mar 6, 2026 | 0.37 | 0.42 | 0.37 | 0.41 | 0.41 | 10.81% | 905,000 |
| Mar 5, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -6.33% | 270,000 |
| Mar 4, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 100,000 |
| Mar 3, 2026 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | 4.00% | 260,000 |
| Mar 2, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.06% | 325,000 |
| Feb 27, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 330,000 |
| Feb 26, 2026 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -12.36% | 2,070,000 |
| Feb 25, 2026 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 3.49% | 1,180,000 |
| Feb 24, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 275,000 |
| Feb 23, 2026 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 1.20% | 115,000 |
| Feb 20, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -2.35% | 180,000 |
| Feb 16, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 13, 2026 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 1.19% | 260,000 |
| Feb 12, 2026 | 0.42 | 0.43 | 0.38 | 0.42 | 0.42 | -3.45% | 555,000 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.42 | 0.44 | 0.44 | -6.45% | 1,090,000 |
| Feb 10, 2026 | 0.40 | 0.49 | 0.39 | 0.47 | 0.47 | 22.37% | 4,020,000 |
| Feb 9, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 300,000 |
| Feb 6, 2026 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -7.50% | 815,000 |
| Feb 5, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.61% | 185,000 |
| Feb 4, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -3.49% | 195,000 |
| Feb 3, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -3.37% | 230,000 |
| Feb 2, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 8.54% | 1,085,000 |
| Jan 30, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 190,000 |
| Jan 29, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 200,000 |
| 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 |