GR Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	0.770	0.770	0.750	0.770	0.770	2,020,000
2023-09-29	0.790	0.810	0.760	0.760	0.760	2,046,000
2023-09-28	0.780	0.790	0.760	0.780	0.780	2,012,000
2023-09-27	0.790	0.790	0.770	0.790	0.790	2,028,000
2023-09-26	0.810	0.810	0.770	0.780	0.780	2,166,000
2023-09-25	0.810	0.830	0.790	0.790	0.790	738,000
2023-09-22	0.830	0.830	0.790	0.790	0.790	2,174,000
2023-09-21	0.830	0.830	0.790	0.820	0.820	2,350,000
2023-09-20	0.790	0.840	0.780	0.780	0.780	2,212,000
2023-09-19	0.780	0.780	0.760	0.770	0.770	2,108,000
2023-09-18	0.840	0.840	0.770	0.770	0.770	2,062,000
2023-09-15	0.820	0.820	0.750	0.800	0.800	2,104,000
2023-09-14	0.810	0.810	0.760	0.780	0.780	2,080,000
2023-09-13	0.750	0.820	0.750	0.760	0.760	2,150,000
2023-09-12	0.780	0.780	0.740	0.740	0.740	2,116,000
2023-09-11	0.860	0.860	0.760	0.760	0.760	1,696,000
2023-09-07	0.780	0.820	0.770	0.790	0.790	2,332,000
2023-09-06	0.830	0.830	0.760	0.770	0.770	2,256,000
2023-09-05	0.810	0.830	0.790	0.810	0.810	2,040,000
2023-09-04	0.850	0.850	0.760	0.780	0.780	2,102,000
2023-08-31	0.830	0.860	0.790	0.790	0.790	2,114,000
2023-08-30	0.830	0.840	0.790	0.830	0.830	2,060,000
2023-08-29	0.830	0.840	0.770	0.790	0.790	2,404,000
2023-08-28	0.850	0.850	0.780	0.790	0.790	2,310,000
2023-08-25	0.850	0.890	0.800	0.890	0.890	2,226,000
2023-08-24	0.830	0.840	0.810	0.830	0.830	2,050,000
2023-08-23	0.860	0.860	0.780	0.820	0.820	2,416,000
2023-08-22	0.930	0.930	0.820	0.820	0.820	1,206,000
2023-08-21	0.890	0.890	0.840	0.840	0.840	1,312,000
2023-08-18	0.890	0.900	0.850	0.890	0.890	848,000
2023-08-17	0.900	0.900	0.870	0.870	0.870	2,086,000
2023-08-16	0.870	0.920	0.840	0.890	0.890	2,472,000
2023-08-15	0.940	0.940	0.860	0.860	0.860	2,176,000
2023-08-14	0.920	0.940	0.900	0.930	0.930	2,368,000
2023-08-11	0.920	0.920	0.860	0.920	0.920	2,334,000
2023-08-10	0.970	0.970	0.890	0.900	0.900	2,342,000
2023-08-09	0.920	0.970	0.910	0.940	0.940	2,212,000
2023-08-08	0.930	0.930	0.890	0.900	0.900	2,218,000
2023-08-07	0.870	0.930	0.810	0.880	0.880	2,320,000
2023-08-04	0.860	0.920	0.850	0.880	0.880	2,186,000
2023-08-03	0.920	0.920	0.860	0.860	0.860	2,094,000
2023-08-02	0.890	0.900	0.870	0.880	0.880	2,082,000
2023-08-01	0.930	0.930	0.860	0.880	0.880	1,992,000
2023-07-31	0.930	0.960	0.880	0.910	0.910	2,014,000
2023-07-28	0.860	0.910	0.850	0.910	0.910	2,144,000
2023-07-27	0.860	0.880	0.850	0.860	0.860	2,276,000
2023-07-26	0.920	0.920	0.870	0.880	0.880	2,334,000
2023-07-25	0.930	0.940	0.910	0.910	0.910	2,244,000
2023-07-24	0.940	0.950	0.920	0.920	0.920	604,000
2023-07-21	0.960	0.970	0.940	0.940	0.940	2,124,000
2023-07-20	0.960	0.980	0.950	0.960	0.960	2,282,000
2023-07-19	0.960	0.980	0.960	0.980	0.980	1,920,000
2023-07-18	0.960	0.980	0.940	0.970	0.970	2,186,000
2023-07-14	0.960	0.970	0.950	0.970	0.970	1,394,000
2023-07-13	0.960	0.980	0.950	0.950	0.950	2,228,000
2023-07-12	0.950	0.980	0.950	0.970	0.970	1,918,000
2023-07-11	0.950	0.960	0.940	0.960	0.960	1,978,000
2023-07-10	0.950	1.000	0.940	0.940	0.940	2,026,000
2023-07-07	0.960	0.990	0.960	0.960	0.960	1,084,000
2023-07-06	0.940	0.980	0.940	0.960	0.960	1,452,000

← NewerPage 13 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.