Grand Power Logistics Group Limited (HKG:8489)
Hong Kong · Delayed Price · Currency is HKD 0.1780
0.00 (0.00%)
Jul 15, 2026, 4:08 PM HKT
HKG:8489 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.18 | - | 305,000 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 250,000 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.65% | 1,190,000 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.44% | 655,000 |
| Jul 9, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 0.56% | 655,000 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -12.68% | 2,915,000 |
| Jul 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,000 |
| Jul 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 920,000 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,000 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 60,000 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 200,000 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 70,000 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 70,000 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 310,000 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 45,000 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 225,000 |
| Jun 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 70,000 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 30,000 |
| Jun 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 195,000 |
| Jun 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.51% | 145,000 |
| Jun 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 165,000 |
| Jun 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 35,000 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.00% | 75,000 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 40,000 |
| Jun 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 45,000 |
| Jun 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 390,000 |
| Jun 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 285,000 |
| Jun 1, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 190,000 |
| May 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 250,000 |
| May 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.88% | 270,000 |
| May 27, 2026 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -11.64% | 1,320,000 |
| May 26, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 215,000 |
| May 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 35,000 |
| May 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 5,000 |
| May 20, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 355,000 |
| May 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 200,000 |
| May 18, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -1.82% | 765,000 |
| May 15, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | -1.79% | 1,290,000 |
| May 14, 2026 | 0.34 | 0.34 | 0.28 | 0.28 | 0.28 | -16.42% | 2,345,000 |
| May 13, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 11.67% | 475,000 |
| May 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 230,000 |
| May 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| May 8, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 135,000 |
| May 7, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | - | 155,000 |
| May 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 15,000 |
| May 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 85,000 |
| May 4, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 275,000 |