Grand Power Logistics Group Limited (HKG:8489)
Hong Kong · Delayed Price · Currency is HKD 0.2700
+0.0350 (14.89%)
Oct 8, 2026, 3:44 PM HKT
HKG:8489 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 14.89% | 460,000 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 170,000 |
| Oct 6, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.67% | 840,000 |
| Oct 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 75,000 |
| Oct 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Sep 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 85,000 |
| Sep 29, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 3.70% | 55,000 |
| Sep 28, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | 1.89% | 685,000 |
| Sep 25, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 75,000 |
| Sep 24, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 65,000 |
| Sep 23, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 3.85% | 310,000 |
| Sep 22, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 5.69% | 30,000 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.37% | 35,000 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 165,000 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 205,000 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | - |
| Sep 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 15,000 |
| Sep 14, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.74% | 15,000 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 125,000 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 155,000 |
| Sep 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 8.26% | 415,000 |
| Sep 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | - |
| Sep 7, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | 2.36% | 45,000 |
| Sep 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.47% | 100,000 |
| Sep 3, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 22.67% | 1,680,000 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 1, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | 25,000 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 70,000 |
| Aug 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 1,480,000 |
| Aug 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 100,000 |
| Aug 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 45,000 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 21, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.18 | -2.23% | 15,000 |
| Aug 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 315,000 |
| Aug 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.09% | 70,000 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,000 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 75,000 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 10,000 |
| Aug 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 50,000 |
| Aug 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | 50,000 |
| Aug 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.13% | 155,000 |
| Aug 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 80,000 |
| Jul 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.33% | 30,000 |
| Jul 30, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 4.32% | 725,000 |