Grand Power Logistics Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.275	0.285	0.270	0.285	0.285	220,000
2022-02-24	0.290	0.290	0.285	0.285	0.285	255,000
2022-02-22	0.295	0.295	0.290	0.290	0.290	70,000
2022-02-21	0.300	0.300	0.300	0.300	0.300	130,000
2022-02-18	0.300	0.300	0.300	0.300	0.300	50,000
2022-02-14	0.300	0.300	0.300	0.300	0.300	110,000
2022-02-11	0.300	0.300	0.300	0.300	0.300	10,000
2022-02-10	0.300	0.315	0.290	0.300	0.300	15,000
2022-02-09	0.300	0.300	0.300	0.300	0.300	270,000
2022-02-08	0.300	0.300	0.300	0.300	0.300	15,000
2022-02-07	0.285	0.300	0.285	0.300	0.300	55,000
2022-02-04	0.300	0.305	0.300	0.305	0.305	40,000
2022-01-28	0.295	0.305	0.295	0.305	0.305	50,000
2022-01-27	0.285	0.305	0.285	0.300	0.300	100,000
2022-01-26	0.295	0.300	0.290	0.300	0.300	25,000
2022-01-25	0.285	0.300	0.265	0.295	0.295	35,000
2022-01-24	0.300	0.305	0.300	0.305	0.305	115,000
2022-01-21	0.310	0.310	0.280	0.305	0.305	225,000
2022-01-20	0.285	0.310	0.285	0.310	0.310	85,000
2022-01-19	0.295	0.315	0.295	0.315	0.315	55,000
2022-01-18	0.290	0.310	0.290	0.300	0.300	60,000
2022-01-12	0.280	0.310	0.280	0.300	0.300	55,000
2022-01-11	0.315	0.320	0.290	0.315	0.315	50,000
2022-01-10	0.285	0.305	0.249	0.300	0.300	410,000
2022-01-06	0.305	0.315	0.255	0.305	0.305	600,000
2022-01-05	0.330	0.330	0.330	0.330	0.330	5,000
2022-01-04	0.340	0.340	0.330	0.330	0.330	260,000
2022-01-03	0.300	0.330	0.290	0.330	0.330	250,000
2021-12-31	0.310	0.310	0.305	0.305	0.305	265,000
2021-12-30	0.305	0.310	0.305	0.310	0.310	180,000
2021-12-29	0.305	0.305	0.305	0.305	0.305	30,000
2021-12-28	0.315	0.315	0.305	0.305	0.305	370,000
2021-12-24	0.325	0.325	0.325	0.325	0.325	5,000
2021-12-23	0.330	0.330	0.325	0.325	0.325	55,000
2021-12-22	0.325	0.335	0.325	0.325	0.325	70,000
2021-12-21	0.325	0.325	0.320	0.320	0.320	65,000
2021-12-16	0.325	0.325	0.325	0.325	0.325	50,000
2021-12-15	0.325	0.325	0.320	0.325	0.325	90,000
2021-12-14	0.325	0.330	0.320	0.325	0.325	130,000
2021-12-13	0.335	0.335	0.330	0.330	0.330	30,000
2021-12-10	0.345	0.345	0.345	0.345	0.345	25,000
2021-12-08	0.340	0.345	0.340	0.345	0.345	295,000
2021-12-07	0.325	0.340	0.325	0.340	0.340	180,000
2021-12-03	0.325	0.340	0.325	0.340	0.340	125,000
2021-12-02	0.330	0.340	0.330	0.340	0.340	195,000
2021-12-01	0.340	0.345	0.330	0.345	0.345	160,000
2021-11-30	0.330	0.340	0.330	0.340	0.340	30,000
2021-11-29	0.340	0.340	0.330	0.340	0.340	15,000
2021-11-26	0.355	0.365	0.335	0.345	0.345	500,000
2021-11-25	0.330	0.355	0.330	0.355	0.355	355,000
2021-11-24	0.340	0.345	0.325	0.345	0.345	620,000
2021-11-23	0.345	0.360	0.335	0.345	0.345	805,000
2021-11-22	0.345	0.350	0.335	0.345	0.345	300,000
2021-11-19	0.355	0.355	0.350	0.350	0.350	15,000
2021-11-18	0.345	0.355	0.340	0.355	0.355	455,000
2021-11-17	0.360	0.360	0.345	0.350	0.350	225,000
2021-11-16	0.375	0.375	0.350	0.355	0.355	615,000
2021-11-15	0.335	0.355	0.335	0.355	0.355	585,000
2021-11-12	0.360	0.360	0.350	0.350	0.350	245,000
2021-11-11	0.360	0.360	0.340	0.355	0.355	510,000

← NewerPage 20 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.