Grand Power Logistics Group Limited 8489
HKEX · Hong Kong SAR China · Transportation
HKD 0.27000.00 (0.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 10.00K |
| 2026-09-30 | HKD 0.27 | -3.57% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 85.00K |
| 2026-09-29 | HKD 0.28 | +3.70% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-28 | HKD 0.27 | +1.89% | HKD 0.28 | HKD 0.29 | HKD 0.26 | 685.00K |
| 2026-09-25 | HKD 0.26 | -3.64% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 75.00K |
| 2026-09-24 | HKD 0.28 | +1.85% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 65.00K |
| 2026-09-23 | HKD 0.27 | +3.85% | HKD 0.24 | HKD 0.27 | HKD 0.24 | 310.00K |
| 2026-09-22 | HKD 0.26 | +5.69% | HKD 0.25 | HKD 0.27 | HKD 0.26 | 30.00K |
| 2026-09-21 | HKD 0.25 | +8.37% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-09-18 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 165.00K |
| 2026-09-17 | HKD 0.23 | -0.44% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 205.00K |
| 2026-09-16 | HKD 0.23 | +0.44% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-15 | HKD 0.23 | +0.44% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-14 | HKD 0.23 | -1.74% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 15.00K |
| 2026-09-11 | HKD 0.23 | -1.29% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 125.00K |
| 2026-09-10 | HKD 0.23 | -1.27% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 155.00K |
| 2026-09-09 | HKD 0.24 | +8.26% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 415.00K |
| 2026-09-08 | HKD 0.22 | +0.46% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-07 | HKD 0.22 | +2.36% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 45.00K |
| 2026-09-04 | HKD 0.21 | +0.47% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 100.00K |
| 2026-09-03 | HKD 0.21 | +22.67% | HKD 0.18 | HKD 0.22 | HKD 0.18 | 1.68M |
| 2026-09-02 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-01 | HKD 0.17 | -1.71% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 25.00K |
| 2026-08-31 | HKD 0.17 | -2.78% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-28 | HKD 0.18 | +1.69% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 1.48M |
| 2026-08-27 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-26 | HKD 0.18 | +0.57% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 100.00K |
| 2026-08-25 | HKD 0.18 | +0.57% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-24 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-21 | HKD 0.17 | -2.23% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 15.00K |
| 2026-08-20 | HKD 0.18 | +0.56% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 315.00K |
| 2026-08-19 | HKD 0.18 | +4.09% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 70.00K |
| 2026-08-18 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 50.00K |
| 2026-08-17 | HKD 0.17 | +0.59% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 75.00K |
| 2026-08-14 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 10.00K |
| 2026-08-13 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-12 | HKD 0.17 | -2.86% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 10.00K |
| 2026-08-11 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-10 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-07 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-06 | HKD 0.17 | -2.23% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 50.00K |
| 2026-08-05 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-04 | HKD 0.18 | +1.13% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-03 | HKD 0.18 | -0.56% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 80.00K |
| 2026-07-31 | HKD 0.18 | +5.33% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 30.00K |
| 2026-07-30 | HKD 0.17 | +4.32% | HKD 0.16 | HKD 0.17 | HKD 0.15 | 725.00K |
| 2026-07-29 | HKD 0.16 | -2.99% | HKD 0.16 | HKD 0.17 | HKD 0.15 | 280.00K |
| 2026-07-28 | HKD 0.17 | -5.65% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-27 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-24 | HKD 0.18 | -1.12% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 20.00K |
| 2026-07-23 | HKD 0.18 | +4.07% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 85.00K |
| 2026-07-22 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 685.00K |
| 2026-07-21 | HKD 0.17 | -2.82% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 410.00K |
| 2026-07-20 | HKD 0.18 | -1.67% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 95.00K |
| 2026-07-17 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 220.00K |
| 2026-07-16 | HKD 0.18 | +1.12% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 160.00K |
| 2026-07-15 | HKD 0.18 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 305.00K |
| 2026-07-14 | HKD 0.18 | -1.11% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 250.00K |
| 2026-07-13 | HKD 0.18 | +4.65% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 1.19M |
| 2026-07-10 | HKD 0.17 | -4.44% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 655.00K |
| 2026-07-09 | HKD 0.18 | +0.56% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 655.00K |
| 2026-07-08 | HKD 0.18 | -12.68% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 2.92M |
| 2026-07-07 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-07-06 | HKD 0.20 | +3.02% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 920.00K |
| 2026-07-03 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 50.00K |
| 2026-07-02 | HKD 0.20 | +1.02% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 60.00K |
| 2026-06-30 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 200.00K |
| 2026-06-29 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 70.00K |
| 2026-06-26 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-25 | HKD 0.20 | -1.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 70.00K |
| 2026-06-24 | HKD 0.20 | -2.44% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 310.00K |
| 2026-06-23 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-22 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 45.00K |
| 2026-06-18 | HKD 0.20 | -4.65% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 225.00K |
| 2026-06-17 | HKD 0.22 | +0.47% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-06-16 | HKD 0.21 | -0.47% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-06-15 | HKD 0.22 | -2.27% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 195.00K |
| 2026-06-12 | HKD 0.22 | -3.51% | HKD 0.23 | HKD 0.22 | HKD 0.22 | 145.00K |
| 2026-06-11 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-10 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-09 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-08 | HKD 0.23 | -5.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 75.00K |
| 2026-06-05 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 40.00K |
| 2026-06-04 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 45.00K |
| 2026-06-03 | HKD 0.24 | -7.69% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 390.00K |
| 2026-06-02 | HKD 0.26 | +1.96% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 285.00K |
| 2026-06-01 | HKD 0.25 | +3.24% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 190.00K |
| 2026-05-29 | HKD 0.25 | -1.20% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 250.00K |
| 2026-05-28 | HKD 0.25 | +2.88% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 270.00K |
| 2026-05-27 | HKD 0.24 | -11.64% | HKD 0.28 | HKD 0.28 | HKD 0.23 | 1.32M |