GR Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.940	0.980	0.940	0.960	0.960	1,452,000
2023-07-05	0.940	0.960	0.940	0.940	0.940	1,766,000
2023-07-04	0.940	0.940	0.920	0.930	0.930	2,006,000
2023-07-03	0.940	0.950	0.920	0.920	0.920	1,804,000
2023-06-30	0.950	0.970	0.940	0.940	0.940	1,746,000
2023-06-29	0.950	0.970	0.950	0.950	0.950	1,856,000
2023-06-28	0.950	0.970	0.950	0.970	0.970	1,010,000
2023-06-27	0.930	0.970	0.930	0.970	0.970	1,978,000
2023-06-26	0.930	1.020	0.930	0.930	0.930	2,704,000
2023-06-23	0.930	0.940	0.920	0.940	0.940	2,020,000
2023-06-21	0.950	0.950	0.930	0.930	0.930	2,252,000
2023-06-20	0.940	0.950	0.930	0.940	0.940	2,082,000
2023-06-19	0.930	0.950	0.930	0.940	0.940	1,964,045
2023-06-16	0.950	0.950	0.930	0.930	0.930	2,132,000
2023-06-15	0.960	0.970	0.940	0.950	0.950	2,124,000
2023-06-14	0.960	0.960	0.940	0.960	0.960	1,826,000
2023-06-13	0.970	0.980	0.940	0.940	0.940	1,910,000
2023-06-12	0.980	0.980	0.940	0.950	0.950	2,050,000
2023-06-09	0.970	1.030	0.940	0.940	0.940	1,764,000
2023-06-08	0.950	0.970	0.920	0.960	0.960	2,246,000
2023-06-07	0.920	0.950	0.910	0.930	0.930	2,044,000
2023-06-06	0.940	0.970	0.910	0.910	0.910	2,058,000
2023-06-05	0.940	0.940	0.940	0.940	0.940	1,906,000
2023-06-02	0.950	0.950	0.930	0.930	0.930	1,814,000
2023-06-01	0.950	0.950	0.930	0.930	0.930	1,952,000
2023-05-31	0.970	0.970	0.930	0.930	0.930	1,964,000
2023-05-30	0.970	0.970	0.950	0.950	0.950	1,764,000
2023-05-29	0.970	0.980	0.950	0.980	0.980	1,396,000
2023-05-25	0.960	0.970	0.960	0.970	0.970	1,752,000
2023-05-24	0.950	0.990	0.940	0.940	0.940	1,664,000
2023-05-23	0.980	0.980	0.950	0.980	0.980	1,700,000
2023-05-22	0.980	0.990	0.940	0.980	0.980	1,648,000
2023-05-19	0.960	0.980	0.930	0.970	0.970	1,626,000
2023-05-18	0.960	0.960	0.930	0.960	0.960	1,616,000
2023-05-17	0.940	0.970	0.930	0.950	0.950	1,822,001
2023-05-16	0.960	0.960	0.930	0.930	0.930	1,666,000
2023-05-15	0.970	1.000	0.930	0.970	0.970	1,620,000
2023-05-12	0.960	0.970	0.930	0.960	0.960	1,664,000
2023-05-11	0.920	1.000	0.920	0.980	0.980	1,662,000
2023-05-10	0.940	0.950	0.910	0.910	0.910	1,646,000
2023-05-09	0.970	0.970	0.930	0.940	0.940	1,610,000
2023-05-08	0.920	0.970	0.920	0.940	0.940	1,764,000
2023-05-05	0.970	0.970	0.920	0.920	0.920	1,644,000
2023-05-04	0.970	0.970	0.920	0.920	0.920	1,696,000
2023-05-03	0.940	1.000	0.910	0.940	0.940	1,902,000
2023-05-02	0.900	0.930	0.890	0.930	0.930	1,616,000
2023-04-28	0.930	0.970	0.890	0.890	0.890	1,242,000
2023-04-27	0.940	0.940	0.910	0.920	0.920	1,042,000
2023-04-26	0.940	1.050	0.910	0.910	0.910	1,264,000
2023-04-25	0.940	0.970	0.910	0.910	0.910	1,132,000
2023-04-24	0.970	1.000	0.920	0.920	0.920	1,044,000
2023-04-21	0.950	0.950	0.920	0.950	0.950	1,030,000
2023-04-20	0.980	1.020	0.930	0.940	0.940	1,202,000
2023-04-19	0.980	0.980	0.930	0.960	0.960	1,174,000
2023-04-18	0.980	0.980	0.930	0.960	0.960	1,030,000
2023-04-17	0.980	0.980	0.980	0.980	0.980	1,000,000
2023-04-14	0.980	1.000	0.940	0.990	0.990	1,074,000
2023-04-13	0.950	0.970	0.940	0.960	0.960	1,076,000
2023-04-12	0.970	0.970	0.930	0.930	0.930	1,014,000
2023-04-11	0.940	0.990	0.940	0.960	0.960	1,118,000

← NewerPage 14 of 20 · 1,195 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.