Grand Talents Group Holdings Limited - 8516.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1	1	1	1	1	11,000
August 15, 2025	1.28	1.2	1.12	1.28	1.12	172,500
August 14, 2025	1.3	1.28	1.28	1.3	1.28	110,000
August 13, 2025	1.22	1.38	1.38	1.4	1.22	161,120
August 12, 2025	1.25	1.22	1.22	1.29	1.22	221,000
August 11, 2025	1.33	1.33	1.33	1.33	1.33	19,000
August 08, 2025	1.35	1.35	1.35	1.35	1.35	27,500
August 07, 2025	1.41	1.37	1.37	1.41	1.32	24,000
August 06, 2025	1.45	1.44	1.44	1.45	1.44	23,500
August 05, 2025	1.48	1.46	1.46	1.48	1.35	33,500
August 04, 2025	1.6	1.52	1.52	1.6	1.48	17,000
August 01, 2025	1.68	1.6	1.6	1.8	1.48	134,500
July 31, 2025	1.65	1.65	1.65	1.75	1.65	5,100
July 30, 2025	1.78	1.6	1.6	1.78	1.6	43,000
July 29, 2025	1.76	1.79	1.79	1.79	1.67	66,000
July 28, 2025	1.75	1.77	1.77	1.81	1.6	151,500
July 25, 2025	1.4	1.75	1.75	1.98	1.4	846,800
July 24, 2025	1.6	1.42	1.42	1.61	1.42	73,300
July 23, 2025	1.01	1.56	1.56	1.69	1.01	381,760
July 22, 2025	1.1	1.08	1.08	1.1	1.08	4,700
July 21, 2025	1.12	1.07	1.07	1.3	1.07	297,500
July 18, 2025	1.33	1.3	1.3	1.33	1.3	4,000
July 17, 2025	1.2	1.2	1.2	1.2	1.2	0
July 16, 2025	1.2	1.2	1.2	1.2	1.2	0
July 15, 2025	1.15	1.2	1.2	1.2	1.15	3,000
July 14, 2025	1.2	1.2	1.2	1.2	1.2	85,000
July 11, 2025	1.15	1.2	1.2	1.23	1.15	132,500
July 10, 2025	1.1	1.18	1.18	1.18	1.1	80,500
July 09, 2025	0.9	1.09	1.09	1.2	0.9	200,000
July 08, 2025	0.98	0.93	0.93	0.98	0.93	1,500
July 07, 2025	0.83	0.83	0.83	0.83	0.83	29,500
July 04, 2025	0.83	0.87	0.87	0.87	0.83	5,500
July 03, 2025	0.88	0.83	0.83	0.94	0.82	61,500
July 02, 2025	0.81	0.88	0.88	0.89	0.8	12,000
June 30, 2025	0.86	0.86	0.86	0.86	0.86	24,000
June 27, 2025	0.86	0.86	0.86	0.86	0.86	0
June 26, 2025	0.86	0.86	0.86	0.86	0.86	0
June 25, 2025	0.88	0.88	0.88	0.91	0.82	21,500
June 24, 2025	0.89	0.89	0.89	0.89	0.89	0
June 23, 2025	0.88	0.9	0.9	0.95	0.88	16,500
June 20, 2025	0.94	0.94	0.94	0.94	0.94	1,000
June 19, 2025	0.93	0.93	0.93	0.93	0.93	0
June 18, 2025	0.93	0.93	0.93	0.93	0.93	0
June 17, 2025	0.9	0.93	0.93	0.95	0.9	3,500
June 16, 2025	0.93	0.93	0.93	0.93	0.93	0
June 13, 2025	0.91	0.93	0.93	0.93	0.91	6,500
June 12, 2025	1	1	1	1	1	0
June 11, 2025	1	1.03	1.03	1.14	0.94	55,000
June 10, 2025	0.96	0.96	0.96	0.96	0.9	35,000
June 09, 2025	0.89	0.95	0.95	1	0.89	18,500
June 06, 2025	0.95	0.95	0.95	0.95	0.95	0
June 05, 2025	0.95	0.95	0.95	0.95	0.95	0
June 04, 2025	0.95	0.95	0.95	0.95	0.95	1,000
June 03, 2025	0.95	0.95	0.95	0.95	0.95	0
June 02, 2025	0.88	0.95	0.95	0.95	0.88	24,000
May 30, 2025	0.91	0.91	0.91	0.91	0.91	1,000
May 29, 2025	0.87	0.94	0.94	0.94	0.87	10,000
May 28, 2025	0.92	0.89	0.89	0.92	0.87	84,500
May 27, 2025	0.92	0.98	0.98	0.98	0.92	500
May 26, 2025	1	0.95	0.95	1	0.92	14,000

Grand Talents Group Holdings Limited (8516.HK) HKSE