Grand Talents Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.570	2.570	2.350	2.350	14.634	313,700
2022-03-01	2.750	2.800	2.620	2.620	16.316	445,200
2022-02-28	2.550	2.850	2.550	2.750	17.125	1,226,100
2022-02-25	2.600	2.690	2.460	2.690	16.752	578,700
2022-02-24	2.500	2.600	2.050	2.580	16.067	1,385,300
2022-02-23	1.870	2.500	1.870	2.160	13.451	1,117,000
2022-02-22	1.850	1.900	1.850	1.860	11.583	152,600
2022-02-21	1.770	1.900	1.770	1.800	11.209	204,300
2022-02-18	1.800	1.800	1.750	1.750	10.898	202,200
2022-02-17	1.730	1.890	1.730	1.790	11.147	877,400
2022-02-16	1.600	1.750	1.490	1.720	10.711	628,500
2022-02-15	1.500	1.600	1.450	1.530	9.528	503,900
2022-02-14	1.430	1.680	1.410	1.500	9.341	887,000
2022-02-11	1.420	1.430	1.420	1.430	8.905	127,800
2022-02-10	1.570	1.570	1.420	1.440	8.967	504,700
2022-02-09	1.190	1.770	1.190	1.570	9.777	1,686,400
2022-02-08	1.110	1.110	1.100	1.100	6.850	16,600
2022-02-07	1.100	1.100	1.100	1.100	6.850	7,100
2022-02-04	1.100	1.100	1.100	1.100	6.850	5,000
2022-01-31	1.070	1.180	1.070	1.070	6.663	1,058,000
2022-01-28	1.100	1.110	1.100	1.110	6.912	28,000
2022-01-27	1.050	1.090	1.050	1.070	6.663	1,287,600
2022-01-26	0.950	1.090	0.950	1.060	6.601	2,505,600
2022-01-25	0.950	1.050	0.950	1.020	6.352	825,000
2022-01-24	1.050	1.050	1.000	1.000	6.227	8,000
2022-01-21	1.050	1.050	0.910	0.990	6.165	46,800
2022-01-20	0.950	1.000	0.900	0.990	6.165	1,915,000
2022-01-19	0.950	1.020	0.950	0.950	5.916	127,200
2022-01-18	0.890	0.910	0.880	0.900	5.605	36,200
2022-01-17	0.880	1.000	0.880	0.950	5.916	75,000
2022-01-14	1.030	1.030	0.870	0.880	5.480	30,600
2022-01-13	0.820	1.090	0.800	0.970	6.041	143,500
2022-01-12	0.880	0.910	0.850	0.870	5.418	50,400
2022-01-11	0.750	0.780	0.750	0.780	4.857	58,600
2022-01-10	0.800	0.800	0.750	0.780	4.857	7,600
2022-01-07	0.800	0.850	0.800	0.800	4.982	20,600
2022-01-06	0.900	0.900	0.820	0.840	5.231	53,300
2022-01-05	0.920	0.930	0.910	0.910	5.667	72,600
2022-01-04	1.060	1.060	1.000	1.000	6.227	38,800
2022-01-03	1.060	1.060	1.010	1.010	6.290	73,200
2021-12-31	1.070	1.190	0.910	1.190	7.411	49,600
2021-12-30	0.890	1.100	0.880	1.070	6.663	86,700
2021-12-29	1.100	1.100	0.850	0.990	6.165	51,100
2021-12-28	0.099	0.100	0.091	0.092	5.729	2,332,000
2021-12-24	0.099	0.099	0.089	0.099	6.165	4,444,000
2021-12-23	0.095	0.120	0.089	0.099	6.165	14,416,000
2021-12-22	0.094	0.095	0.090	0.095	5.916	3,409,000
2021-12-21	0.085	0.099	0.085	0.099	6.165	1,849,000
2021-12-20	0.090	0.091	0.085	0.087	5.418	822,000
2021-12-17	0.082	0.095	0.081	0.089	5.542	423,000
2021-12-16	0.089	0.090	0.086	0.087	5.418	429,000
2021-12-15	0.090	0.090	0.090	0.090	5.605	0
2021-12-14	0.090	0.094	0.087	0.090	5.605	344,000
2021-12-13	0.090	0.090	0.085	0.086	5.356	193,000
2021-12-10	0.086	0.095	0.086	0.089	5.542	125,000
2021-12-09	0.090	0.096	0.086	0.086	5.356	1,462,000
2021-12-08	0.084	0.090	0.084	0.089	5.542	510,000
2021-12-07	0.082	0.084	0.082	0.082	5.106	265,000
2021-12-06	0.084	0.086	0.075	0.082	5.106	605,000
2021-12-03	0.080	0.085	0.080	0.084	5.231	781,000

← NewerPage 20 of 21 · 1,234 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.