Grand Talents Group Holdings Limited (HKG:8516)
Hong Kong · Delayed Price · Currency is HKD 1.140
-0.040 (-3.39%)
Oct 14, 2025, 3:33 PM HKT
HKG:8516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -3.39% | 65,500 |
| Oct 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 10,000 |
| Oct 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 9, 2025 | 1.15 | 1.29 | 1.15 | 1.19 | 1.19 | -7.03% | 16,000 |
| Oct 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| Oct 3, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 15,000 |
| Oct 2, 2025 | 1.59 | 1.59 | 1.15 | 1.22 | 1.22 | -23.27% | 270,000 |
| Sep 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 25, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 15,500 |
| Sep 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | - |
| Sep 22, 2025 | 1.55 | 1.63 | 1.55 | 1.55 | 1.55 | -0.64% | 45,000 |
| Sep 19, 2025 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | -5.45% | 35,000 |
| Sep 18, 2025 | 1.63 | 1.65 | 1.58 | 1.65 | 1.65 | -3.51% | 65,000 |
| Sep 17, 2025 | 1.69 | 1.71 | 1.67 | 1.71 | 1.71 | 1.18% | 100,000 |
| Sep 16, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 142,700 |
| Sep 15, 2025 | 1.74 | 1.74 | 1.60 | 1.70 | 1.70 | -2.30% | 38,040 |
| Sep 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 30,000 |
| Sep 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 10,000 |
| Sep 10, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | -0.57% | 70,880 |
| Sep 9, 2025 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 30,500 |
| Sep 8, 2025 | 1.73 | 1.76 | 1.70 | 1.76 | 1.76 | -0.56% | 45,500 |
| Sep 5, 2025 | 1.75 | 1.79 | 1.72 | 1.77 | 1.77 | 1.14% | 83,000 |
| Sep 4, 2025 | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 42,500 |
| Sep 3, 2025 | 1.74 | 1.75 | 1.65 | 1.74 | 1.74 | - | 48,444 |
| Sep 2, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.14% | 20,000 |
| Sep 1, 2025 | 1.64 | 1.78 | 1.64 | 1.76 | 1.76 | 7.32% | 94,500 |
| Aug 29, 2025 | 1.40 | 1.65 | 1.40 | 1.64 | 1.64 | 13.89% | 112,000 |
| Aug 28, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 140,200 |
| Aug 27, 2025 | 1.45 | 1.52 | 1.41 | 1.42 | 1.42 | -5.96% | 145,200 |
| Aug 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | 6,000 |
| Aug 25, 2025 | 1.48 | 1.56 | 1.41 | 1.56 | 1.56 | 2.63% | 62,000 |
| Aug 22, 2025 | 1.48 | 1.52 | 1.44 | 1.52 | 1.52 | 1.33% | 21,500 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 20, 2025 | 1.38 | 1.50 | 1.36 | 1.50 | 1.50 | 8.70% | 325,500 |
| Aug 19, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 11.29% | 163,000 |
| Aug 18, 2025 | 1.00 | 1.24 | 1.00 | 1.24 | 1.24 | 3.33% | 11,000 |
| Aug 15, 2025 | 1.28 | 1.28 | 1.12 | 1.20 | 1.20 | -6.25% | 172,500 |
| Aug 14, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -7.25% | 110,000 |
| Aug 13, 2025 | 1.22 | 1.40 | 1.22 | 1.38 | 1.38 | 13.11% | 161,120 |
| Aug 12, 2025 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -8.27% | 221,000 |
| Aug 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 19,000 |
| Aug 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 27,500 |
| Aug 7, 2025 | 1.41 | 1.41 | 1.32 | 1.37 | 1.37 | -4.86% | 24,000 |
| Aug 6, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 23,500 |
| Aug 5, 2025 | 1.48 | 1.48 | 1.35 | 1.46 | 1.46 | -3.95% | 33,500 |
| Aug 4, 2025 | 1.60 | 1.60 | 1.48 | 1.52 | 1.52 | -5.00% | 17,000 |