Grand Power Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.305	0.305	0.305	0.305	0.305	70,000
2026-04-29	0.290	0.300	0.290	0.290	0.290	265,000
2026-04-28	0.295	0.295	0.295	0.295	0.295	20,000
2026-04-27	0.295	0.300	0.280	0.295	0.295	190,000
2026-04-24	0.295	0.295	0.295	0.295	0.295	0
2026-04-23	0.290	0.310	0.290	0.295	0.295	100,000
2026-04-22	0.300	0.320	0.300	0.310	0.310	180,000
2026-04-21	0.325	0.370	0.310	0.310	0.310	2,415,000
2026-04-20	0.300	0.300	0.285	0.285	0.285	85,000
2026-04-17	0.285	0.285	0.275	0.275	0.275	65,000
2026-04-16	0.300	0.305	0.285	0.285	0.285	165,000
2026-04-15	0.295	0.295	0.275	0.285	0.285	245,000
2026-04-14	0.290	0.310	0.285	0.285	0.285	815,000
2026-04-13	0.275	0.285	0.275	0.285	0.285	200,000
2026-04-10	0.275	0.275	0.275	0.275	0.275	10,000
2026-04-09	0.275	0.275	0.275	0.275	0.275	30,000
2026-04-08	0.275	0.290	0.270	0.275	0.275	290,000
2026-04-02	0.280	0.280	0.270	0.280	0.280	535,000
2026-04-01	0.270	0.285	0.270	0.280	0.280	385,000
2026-03-31	0.275	0.275	0.265	0.270	0.270	350,000
2026-03-30	0.280	0.285	0.280	0.285	0.285	65,000
2026-03-27	0.280	0.300	0.280	0.280	0.280	145,000
2026-03-26	0.290	0.295	0.280	0.280	0.280	105,000
2026-03-25	0.290	0.305	0.290	0.290	0.290	45,000
2026-03-24	0.285	0.310	0.285	0.295	0.295	450,000
2026-03-23	0.325	0.325	0.265	0.275	0.275	670,000
2026-03-20	0.305	0.350	0.295	0.310	0.310	330,000
2026-03-19	0.295	0.330	0.295	0.305	0.305	190,000
2026-03-18	0.300	0.300	0.290	0.295	0.295	50,000
2026-03-17	0.305	0.305	0.285	0.285	0.285	500,000
2026-03-16	0.300	0.315	0.300	0.300	0.300	80,000
2026-03-13	0.285	0.330	0.285	0.305	0.305	1,350,000
2026-03-12	0.275	0.295	0.265	0.265	0.265	1,070,000
2026-03-11	0.325	0.365	0.250	0.275	0.275	2,820,000
2026-03-10	0.340	0.345	0.325	0.325	0.325	655,000
2026-03-09	0.400	0.400	0.300	0.340	0.340	2,420,000
2026-03-06	0.370	0.420	0.370	0.410	0.410	905,000
2026-03-05	0.395	0.395	0.365	0.370	0.370	270,000
2026-03-04	0.375	0.395	0.375	0.395	0.395	100,000
2026-03-03	0.385	0.405	0.385	0.390	0.390	260,000
2026-03-02	0.395	0.395	0.375	0.375	0.375	325,000
2026-02-27	0.385	0.400	0.380	0.395	0.395	330,000
2026-02-26	0.420	0.420	0.390	0.390	0.390	2,070,000
2026-02-25	0.435	0.450	0.420	0.445	0.445	1,180,000
2026-02-24	0.440	0.440	0.420	0.430	0.430	275,000
2026-02-23	0.400	0.425	0.400	0.420	0.420	115,000
2026-02-20	0.405	0.420	0.405	0.415	0.415	180,000
2026-02-16	0.425	0.425	0.425	0.425	0.425	0
2026-02-13	0.420	0.435	0.410	0.425	0.425	260,000
2026-02-12	0.420	0.425	0.380	0.420	0.420	555,000
2026-02-11	0.490	0.490	0.415	0.435	0.435	1,090,000
2026-02-10	0.395	0.490	0.390	0.465	0.465	4,020,000
2026-02-09	0.375	0.380	0.365	0.380	0.380	300,000
2026-02-06	0.395	0.395	0.360	0.370	0.370	815,000
2026-02-05	0.405	0.410	0.395	0.400	0.400	185,000
2026-02-04	0.410	0.415	0.405	0.415	0.415	195,000
2026-02-03	0.425	0.430	0.405	0.430	0.430	230,000
2026-02-02	0.420	0.450	0.420	0.445	0.445	1,085,000
2026-01-30	0.415	0.415	0.405	0.410	0.410	190,000
2026-01-29	0.410	0.420	0.405	0.420	0.420	200,000

← NewerPage 3 of 21 · 1,218 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.