GR Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	0.355	0.375	0.315	0.320	0.320	334,000
2023-12-28	0.365	0.380	0.350	0.355	0.355	436,000
2023-12-27	0.325	0.360	0.320	0.355	0.355	372,000
2023-12-22	0.335	0.335	0.325	0.325	0.325	400,000
2023-12-21	0.340	0.340	0.325	0.335	0.335	550,000
2023-12-20	0.345	0.345	0.315	0.325	0.325	390,000
2023-12-19	0.330	0.330	0.310	0.320	0.320	1,076,000
2023-12-18	0.305	0.340	0.280	0.335	0.335	650,000
2023-12-15	0.320	0.345	0.285	0.310	0.310	1,523,049
2023-12-14	0.330	0.330	0.320	0.330	0.330	422,000
2023-12-13	0.340	0.365	0.310	0.315	0.315	758,000
2023-12-12	0.330	0.335	0.315	0.335	0.335	408,000
2023-12-11	0.345	0.355	0.320	0.325	0.325	402,000
2023-12-08	0.365	0.380	0.345	0.345	0.345	702,000
2023-12-07	0.365	0.405	0.350	0.365	0.365	532,000
2023-12-06	0.315	0.375	0.305	0.365	0.365	846,000
2023-12-05	0.305	0.310	0.295	0.310	0.310	378,000
2023-12-04	0.310	0.315	0.295	0.295	0.295	364,000
2023-12-01	0.340	0.340	0.310	0.310	0.310	380,000
2023-11-30	0.330	0.335	0.315	0.335	0.335	374,000
2023-11-29	0.340	0.345	0.315	0.325	0.325	495,116
2023-11-28	0.380	0.380	0.325	0.330	0.330	422,000
2023-11-27	0.365	0.365	0.345	0.355	0.355	388,000
2023-11-24	0.370	0.375	0.365	0.365	0.365	436,000
2023-11-23	0.370	0.370	0.345	0.360	0.360	486,000
2023-11-22	0.370	0.375	0.340	0.340	0.340	690,000
2023-11-21	0.385	0.395	0.365	0.375	0.375	534,000
2023-11-20	0.435	0.435	0.390	0.405	0.405	486,000
2023-11-17	0.435	0.440	0.385	0.400	0.400	356,000
2023-11-16	0.410	0.440	0.385	0.440	0.440	378,000
2023-11-15	0.430	0.430	0.410	0.415	0.415	420,000
2023-11-14	0.435	0.435	0.380	0.400	0.400	568,000
2023-11-13	0.420	0.450	0.380	0.405	0.405	562,000
2023-11-10	0.440	0.450	0.410	0.415	0.415	298,000
2023-11-09	0.480	0.480	0.420	0.425	0.425	1,196,000
2023-11-08	0.480	0.480	0.425	0.435	0.435	772,000
2023-11-07	0.530	0.530	0.455	0.470	0.470	1,794,000
2023-11-06	0.550	0.600	0.475	0.480	0.480	1,548,000
2023-11-03	0.520	0.520	0.500	0.510	0.510	1,476,000
2023-11-02	0.475	0.510	0.475	0.510	0.510	2,076,000
2023-11-01	0.560	0.560	0.455	0.475	0.475	2,158,000
2023-10-31	0.510	0.520	0.470	0.480	0.480	1,814,000
2023-10-30	0.590	0.590	0.530	0.530	0.530	1,488,000
2023-10-27	0.620	0.620	0.540	0.600	0.600	2,268,000
2023-10-26	0.610	0.630	0.550	0.560	0.560	2,280,000
2023-10-25	0.640	0.650	0.540	0.540	0.540	2,664,000
2023-10-24	0.690	0.700	0.650	0.650	0.650	2,108,000
2023-10-20	0.700	0.700	0.690	0.700	0.700	2,026,000
2023-10-19	0.710	0.730	0.670	0.700	0.700	2,120,000
2023-10-18	0.730	0.730	0.660	0.690	0.690	2,418,000
2023-10-17	0.740	0.750	0.720	0.730	0.730	2,100,000
2023-10-16	0.780	0.780	0.720	0.740	0.740	2,198,000
2023-10-13	0.770	0.780	0.750	0.760	0.760	2,060,000
2023-10-12	0.770	0.780	0.760	0.780	0.780	2,102,000
2023-10-11	0.800	0.850	0.780	0.780	0.780	2,206,000
2023-10-10	0.790	0.820	0.780	0.820	0.820	2,118,000
2023-10-09	0.800	0.810	0.770	0.770	0.770	2,114,000
2023-10-06	0.780	0.810	0.770	0.770	0.770	2,070,000
2023-10-05	0.770	0.820	0.770	0.790	0.790	1,064,000
2023-10-04	0.760	0.830	0.760	0.780	0.780	1,016,913

← NewerPage 12 of 20 · 1,190 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.