Grand Talents Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 6.020 | 6.400 | 5.920 | 5.930 | 36.928 | 10,334,200 |
| 2022-05-31 | 6.030 | 6.100 | 6.000 | 6.100 | 37.987 | 1,416,800 |
| 2022-05-30 | 5.990 | 6.200 | 5.880 | 6.010 | 37.427 | 1,808,100 |
| 2022-05-27 | 5.500 | 5.920 | 5.150 | 5.920 | 36.866 | 15,544,000 |
| 2022-05-26 | 5.590 | 5.730 | 5.400 | 5.400 | 33.628 | 1,867,500 |
| 2022-05-25 | 5.510 | 5.600 | 5.490 | 5.530 | 34.437 | 1,567,000 |
| 2022-05-24 | 5.420 | 5.500 | 5.250 | 5.500 | 34.251 | 1,708,500 |
| 2022-05-23 | 5.490 | 5.490 | 5.320 | 5.410 | 33.690 | 1,510,000 |
| 2022-05-20 | 5.000 | 5.400 | 4.870 | 5.400 | 33.628 | 16,576,600 |
| 2022-05-19 | 5.380 | 5.420 | 5.110 | 5.150 | 32.071 | 1,916,700 |
| 2022-05-18 | 5.300 | 5.300 | 5.140 | 5.250 | 32.694 | 1,395,100 |
| 2022-05-17 | 5.190 | 5.350 | 5.120 | 5.190 | 32.320 | 7,522,700 |
| 2022-05-16 | 5.180 | 5.200 | 5.120 | 5.150 | 32.071 | 1,381,400 |
| 2022-05-13 | 5.070 | 5.150 | 4.970 | 5.130 | 31.946 | 3,071,800 |
| 2022-05-12 | 4.940 | 5.100 | 4.880 | 5.100 | 31.760 | 1,850,000 |
| 2022-05-11 | 4.870 | 5.080 | 4.840 | 5.000 | 31.137 | 18,290,400 |
| 2022-05-10 | 4.900 | 5.090 | 4.200 | 4.870 | 30.327 | 2,825,600 |
| 2022-05-06 | 4.880 | 5.120 | 4.850 | 4.910 | 30.576 | 1,440,600 |
| 2022-05-05 | 4.980 | 5.200 | 4.750 | 5.000 | 31.137 | 4,787,000 |
| 2022-05-04 | 4.830 | 4.990 | 4.710 | 4.980 | 31.012 | 10,058,000 |
| 2022-05-03 | 4.790 | 4.980 | 4.730 | 4.980 | 31.012 | 6,665,500 |
| 2022-04-29 | 4.620 | 4.720 | 4.450 | 4.720 | 29.393 | 2,623,600 |
| 2022-04-28 | 4.550 | 4.640 | 4.400 | 4.620 | 28.770 | 9,478,800 |
| 2022-04-27 | 4.540 | 4.580 | 4.460 | 4.530 | 28.210 | 2,552,300 |
| 2022-04-26 | 4.540 | 4.540 | 4.380 | 4.520 | 28.148 | 2,135,800 |
| 2022-04-25 | 4.510 | 4.660 | 4.440 | 4.540 | 28.272 | 1,603,500 |
| 2022-04-22 | 4.410 | 4.500 | 4.290 | 4.500 | 28.023 | 10,665,500 |
| 2022-04-21 | 4.320 | 4.450 | 4.200 | 4.410 | 27.463 | 2,431,500 |
| 2022-04-20 | 4.500 | 4.500 | 4.260 | 4.400 | 27.400 | 2,306,300 |
| 2022-04-19 | 4.330 | 4.490 | 4.140 | 4.320 | 26.902 | 9,619,900 |
| 2022-04-14 | 4.200 | 4.500 | 4.100 | 4.330 | 26.965 | 3,418,800 |
| 2022-04-13 | 3.970 | 4.200 | 3.600 | 4.200 | 26.155 | 17,224,400 |
| 2022-04-12 | 3.660 | 4.020 | 3.660 | 4.000 | 24.910 | 1,702,000 |
| 2022-04-11 | 3.880 | 3.950 | 3.880 | 3.940 | 24.536 | 276,000 |
| 2022-04-08 | 3.920 | 3.920 | 3.600 | 3.920 | 24.411 | 465,500 |
| 2022-04-07 | 3.900 | 4.000 | 3.790 | 3.920 | 24.411 | 513,900 |
| 2022-04-06 | 3.710 | 4.000 | 3.680 | 3.900 | 24.287 | 430,700 |
| 2022-04-04 | 3.800 | 3.900 | 3.590 | 3.730 | 23.228 | 222,300 |
| 2022-04-01 | 3.000 | 3.800 | 3.000 | 3.800 | 23.664 | 735,900 |
| 2022-03-31 | 2.900 | 3.100 | 2.900 | 3.100 | 19.305 | 219,600 |
| 2022-03-30 | 2.700 | 3.100 | 2.610 | 3.010 | 18.744 | 400,600 |
| 2022-03-29 | 2.600 | 2.600 | 2.550 | 2.550 | 15.880 | 186,500 |
| 2022-03-28 | 2.450 | 2.550 | 2.450 | 2.550 | 15.880 | 181,000 |
| 2022-03-25 | 2.300 | 2.450 | 2.250 | 2.450 | 15.257 | 277,800 |
| 2022-03-24 | 2.300 | 2.300 | 2.200 | 2.300 | 14.323 | 75,000 |
| 2022-03-23 | 2.300 | 2.300 | 2.300 | 2.300 | 14.323 | 480,000 |
| 2022-03-22 | 2.250 | 2.300 | 2.200 | 2.300 | 14.323 | 753,500 |
| 2022-03-21 | 2.300 | 2.300 | 2.300 | 2.300 | 14.323 | 15,000 |
| 2022-03-18 | 2.300 | 2.300 | 2.150 | 2.300 | 14.323 | 187,000 |
| 2022-03-17 | 2.300 | 2.300 | 2.300 | 2.300 | 14.323 | 5,000 |
| 2022-03-16 | 2.300 | 2.300 | 2.300 | 2.300 | 14.323 | 30,000 |
| 2022-03-15 | 2.560 | 2.700 | 2.250 | 2.300 | 14.323 | 372,800 |
| 2022-03-14 | 2.250 | 2.560 | 2.250 | 2.560 | 15.942 | 2,094,800 |
| 2022-03-11 | 2.280 | 2.400 | 2.190 | 2.250 | 14.012 | 3,136,000 |
| 2022-03-10 | 2.270 | 2.280 | 2.270 | 2.280 | 14.198 | 28,500 |
| 2022-03-09 | 2.250 | 2.270 | 2.230 | 2.270 | 14.136 | 25,000 |
| 2022-03-08 | 2.240 | 2.270 | 2.240 | 2.270 | 14.136 | 35,000 |
| 2022-03-07 | 2.190 | 2.200 | 2.180 | 2.180 | 13.576 | 50,000 |
| 2022-03-04 | 2.360 | 2.360 | 2.010 | 2.190 | 13.638 | 495,700 |
| 2022-03-03 | 2.500 | 2.650 | 2.410 | 2.440 | 15.195 | 91,400 |
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.