GR Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	0.305	0.310	0.265	0.295	0.295	360,000
2024-03-26	0.315	0.315	0.300	0.300	0.300	352,000
2024-03-25	0.320	0.320	0.295	0.310	0.310	358,000
2024-03-22	0.290	0.315	0.290	0.300	0.300	376,000
2024-03-21	0.325	0.350	0.295	0.300	0.300	518,000
2024-03-20	0.325	0.325	0.310	0.315	0.315	354,000
2024-03-19	0.325	0.330	0.320	0.320	0.320	364,000
2024-03-18	0.325	0.335	0.305	0.325	0.325	892,000
2024-03-15	0.325	0.330	0.305	0.305	0.305	354,000
2024-03-14	0.345	0.345	0.320	0.320	0.320	360,000
2024-03-13	0.345	0.345	0.320	0.335	0.335	354,000
2024-03-12	0.330	0.335	0.310	0.320	0.320	502,000
2024-03-11	0.315	0.325	0.305	0.320	0.320	368,000
2024-03-08	0.345	0.345	0.315	0.315	0.315	352,000
2024-03-07	0.310	0.330	0.295	0.330	0.330	484,000
2024-03-06	0.320	0.320	0.290	0.300	0.300	458,000
2024-03-05	0.305	0.320	0.295	0.310	0.310	390,000
2024-03-04	0.295	0.300	0.255	0.295	0.295	686,000
2024-03-01	0.310	0.320	0.290	0.290	0.290	498,000
2024-02-29	0.300	0.315	0.275	0.310	0.310	666,000
2024-02-28	0.285	0.300	0.270	0.290	0.290	412,000
2024-02-27	0.290	0.310	0.280	0.280	0.280	454,000
2024-02-26	0.335	0.335	0.295	0.295	0.295	516,000
2024-02-23	0.325	0.340	0.320	0.330	0.330	428,000
2024-02-22	0.335	0.350	0.320	0.320	0.320	472,000
2024-02-21	0.395	0.395	0.325	0.335	0.335	450,000
2024-02-20	0.325	0.335	0.325	0.335	0.335	368,000
2024-02-19	0.325	0.345	0.315	0.325	0.325	432,000
2024-02-16	0.300	0.320	0.295	0.305	0.305	540,000
2024-02-15	0.335	0.335	0.285	0.300	0.300	466,000
2024-02-14	0.360	0.360	0.325	0.325	0.325	376,000
2024-02-09	0.330	0.365	0.330	0.355	0.355	380,000
2024-02-08	0.330	0.330	0.315	0.315	0.315	420,000
2024-02-07	0.320	0.340	0.310	0.315	0.315	414,000
2024-02-06	0.335	0.335	0.315	0.320	0.320	440,000
2024-02-05	0.340	0.340	0.325	0.325	0.325	410,000
2024-02-02	0.335	0.350	0.330	0.340	0.340	478,000
2024-02-01	0.335	0.360	0.290	0.315	0.315	476,000
2024-01-31	0.315	0.330	0.250	0.290	0.290	1,432,000
2024-01-30	0.365	0.365	0.295	0.295	0.295	754,000
2024-01-29	0.415	0.415	0.355	0.355	0.355	426,000
2024-01-26	0.330	0.360	0.315	0.360	0.360	474,000
2024-01-25	0.325	0.330	0.305	0.330	0.330	426,000
2024-01-24	0.325	0.325	0.310	0.320	0.320	452,000
2024-01-23	0.320	0.330	0.305	0.310	0.310	480,000
2024-01-22	0.320	0.325	0.310	0.310	0.310	398,000
2024-01-19	0.325	0.325	0.305	0.320	0.320	426,000
2024-01-18	0.315	0.330	0.305	0.315	0.315	370,000
2024-01-17	0.330	0.330	0.290	0.305	0.305	656,000
2024-01-16	0.340	0.340	0.315	0.315	0.315	406,000
2024-01-15	0.335	0.335	0.310	0.330	0.330	406,000
2024-01-12	0.340	0.340	0.310	0.320	0.320	530,000
2024-01-11	0.325	0.325	0.300	0.325	0.325	402,000
2024-01-10	0.345	0.350	0.315	0.335	0.335	556,000
2024-01-09	0.345	0.350	0.320	0.330	0.330	476,000
2024-01-08	0.340	0.340	0.325	0.335	0.335	410,000
2024-01-05	0.330	0.340	0.310	0.335	0.335	444,000
2024-01-04	0.355	0.390	0.320	0.325	0.325	470,000
2024-01-03	0.345	0.360	0.315	0.320	0.320	410,000
2024-01-02	0.330	0.330	0.295	0.310	0.310	460,000

← NewerPage 11 of 20 · 1,194 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.