Advertisement
U.S. markets open in 2 hours 13 minutes

Grandshores Technology Group Limited (1647.HK)

HKSE - HKSE Delayed Price. Currency in HKD
0.077-0.006 (-7.23%)
At close: 04:08PM HKT
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20240.0870.0870.0750.0770.0772,415,000
Feb 21, 20240.0770.0860.0770.0830.0831,750,000
Feb 20, 20240.0760.0840.0730.0760.0762,245,000
Feb 19, 20240.0800.0800.0760.0790.0793,180,000
Feb 16, 20240.0870.0940.0790.0820.08214,280,000
Feb 15, 20240.0690.0850.0690.0830.08315,240,000
Feb 14, 20240.0650.0710.0650.0680.068980,000
Feb 09, 20240.0650.0650.0650.0650.065-
Feb 08, 20240.0630.0630.0630.0630.063180,000
Feb 07, 20240.0600.0690.0600.0640.0641,455,000
Feb 06, 20240.0590.0630.0590.0630.0632,015,000
Feb 05, 20240.0610.0610.0550.0570.0573,210,000
Feb 02, 20240.0630.0670.0620.0620.0621,215,000
Feb 01, 20240.0600.0670.0600.0640.0641,500,000
Jan 31, 20240.0590.0620.0590.0600.0601,895,000
Jan 30, 20240.0660.0670.0600.0610.0611,795,000
Jan 29, 20240.0600.0650.0600.0650.065785,000
Jan 26, 20240.0590.0640.0580.0630.0632,700,000
Jan 25, 20240.0640.0680.0630.0630.063165,000
Jan 24, 20240.0570.0700.0570.0640.0643,095,000
Jan 23, 20240.0560.0620.0560.0580.0581,440,000
Jan 22, 20240.0600.0610.0560.0560.056885,000
Jan 19, 20240.0620.0680.0620.0650.065235,000
Jan 18, 20240.0630.0680.0620.0650.0651,045,000
Jan 17, 20240.0670.0670.0620.0640.0642,210,000
Jan 16, 20240.0710.0710.0680.0710.0711,060,000
Jan 15, 20240.0650.0650.0650.0650.065-
Jan 12, 20240.0720.0770.0650.0650.06510,735,000
Jan 11, 20240.0610.0820.0610.0760.07629,060,000
Jan 10, 20240.0570.0600.0570.0570.05785,000
Jan 09, 20240.0550.0600.0550.0590.059910,000
Jan 08, 20240.0600.0600.0550.0550.055230,000
Jan 05, 20240.0520.0590.0520.0570.057495,000
Jan 04, 20240.0560.0560.0530.0530.053485,000
Jan 03, 20240.0520.0600.0520.0600.060100,000
Jan 02, 20240.0600.0600.0550.0550.055275,000
Dec 29, 20230.0610.0650.0580.0600.060275,000
Dec 28, 20230.0570.0610.0560.0610.0611,040,000
Dec 27, 20230.0520.0560.0540.0550.055225,000
Dec 22, 20230.0540.0560.0500.0530.0531,740,000
Dec 21, 20230.0590.0620.0540.0590.0592,690,000
Dec 20, 20230.0540.0630.0540.0630.0631,955,000
Dec 19, 20230.0540.0540.0540.0540.05445,000
Dec 18, 20230.0540.0560.0520.0520.052880,000
Dec 15, 20230.0570.0570.0560.0570.05720,000
Dec 14, 20230.0550.0590.0550.0550.055470,000
Dec 13, 20230.0540.0580.0540.0550.05595,000
Dec 12, 20230.0540.0570.0540.0560.056605,000
Dec 11, 20230.0550.0570.0520.0530.053590,000
Dec 08, 20230.0560.0580.0560.0570.057440,000
Dec 07, 20230.0560.0570.0560.0560.056120,000
Dec 06, 20230.0590.0620.0580.0580.058965,000
Dec 05, 20230.0580.0600.0560.0590.059960,000
Dec 04, 20230.0590.0640.0560.0560.0561,240,000
Dec 01, 20230.0560.0610.0560.0570.0571,275,000
Nov 30, 20230.0550.0570.0530.0560.0561,110,000
Nov 29, 20230.0550.0550.0520.0550.055835,000
Nov 28, 20230.0540.0560.0520.0550.055850,000
Nov 27, 20230.0590.0590.0550.0550.055395,000
Nov 24, 20230.0610.0650.0560.0560.0562,525,000
Nov 23, 20230.0540.0690.0540.0610.0615,860,000
Nov 22, 20230.0510.0530.0510.0520.052120,000
Nov 21, 20230.0510.0580.0510.0510.0511,255,000
Nov 20, 20230.0470.0500.0470.0500.050480,000
Nov 17, 20230.0480.0480.0480.0480.048-
Nov 16, 20230.0500.0500.0500.0500.05030,000
Nov 15, 20230.0510.0510.0490.0490.04975,000
Nov 14, 20230.0500.0510.0500.0510.051485,000
Nov 13, 20230.0480.0480.0470.0470.047205,000
Nov 10, 20230.0470.0470.0470.0470.047280,000
Nov 09, 20230.0490.0490.0450.0480.0481,685,000
Nov 08, 20230.0490.0490.0490.0490.049190,000
Nov 07, 20230.0470.0510.0460.0510.051900,000
Nov 06, 20230.0460.0500.0450.0490.0491,975,000
Nov 03, 20230.0470.0490.0470.0490.049100,000
Nov 02, 20230.0470.0470.0470.0470.047-
Nov 01, 20230.0470.0470.0470.0470.047-
Oct 31, 20230.0480.0480.0470.0470.0471,985,000
Oct 30, 20230.0490.0490.0470.0480.048220,000
Oct 27, 20230.0480.0490.0480.0490.049405,000
Oct 26, 20230.0490.0490.0490.0490.049-
Oct 25, 20230.0500.0500.0480.0500.050375,000
Oct 24, 20230.0510.0540.0490.0520.0521,440,000
Oct 20, 20230.0470.0470.0470.0470.0475,000
Oct 19, 20230.0510.0510.0510.0510.051-
Oct 18, 20230.0490.0510.0480.0510.05185,000
Oct 17, 20230.0490.0490.0490.0490.049-
Oct 16, 20230.0490.0510.0490.0490.049985,000
Oct 13, 20230.0500.0510.0460.0510.051235,000
Oct 12, 20230.0520.0550.0510.0530.053150,000
Oct 11, 20230.0520.0520.0520.0520.052-
Oct 10, 20230.0520.0520.0520.0520.05235,000
Oct 09, 20230.0520.0540.0510.0510.051685,000
Oct 06, 20230.0550.0590.0550.0570.057775,000
Oct 05, 20230.0520.0520.0520.0520.05230,000
Oct 04, 20230.0520.0550.0520.0540.05435,000
Oct 03, 20230.0540.0540.0500.0520.052970,000
Sep 29, 20230.0500.0500.0500.0500.050-
Sep 28, 20230.0530.0530.0520.0520.052145,000
Sep 27, 20230.0530.0540.0530.0530.053230,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...