GR Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	0.950	0.950	0.920	0.930	0.930	1,002,000
2023-04-04	0.950	0.970	0.930	0.930	0.930	1,010,000
2023-04-03	0.970	0.970	0.920	0.940	0.940	1,024,000
2023-03-31	0.980	0.980	0.940	0.950	0.950	616,000
2023-03-30	0.970	0.990	0.960	0.960	0.960	710,000
2023-03-29	0.950	0.960	0.920	0.960	0.960	612,000
2023-03-28	0.950	0.960	0.930	0.930	0.930	602,000
2023-03-27	0.950	0.950	0.920	0.920	0.920	610,000
2023-03-24	0.950	0.950	0.930	0.950	0.950	632,000
2023-03-23	0.980	0.980	0.930	0.970	0.970	672,000
2023-03-22	0.940	0.970	0.930	0.930	0.930	640,000
2023-03-21	0.930	0.970	0.910	0.970	0.970	714,000
2023-03-20	0.920	0.980	0.920	0.980	0.980	856,000
2023-03-17	0.840	1.000	0.840	0.920	0.920	916,000
2023-03-16	0.880	0.880	0.830	0.830	0.830	608,000
2023-03-15	0.820	0.890	0.810	0.870	0.870	624,000
2023-03-14	0.850	0.850	0.810	0.810	0.810	604,000
2023-03-13	0.800	0.830	0.770	0.830	0.830	752,000
2023-03-10	0.800	0.800	0.780	0.800	0.800	44,000
2023-03-09	0.800	0.800	0.800	0.800	0.800	16,000
2023-03-08	0.800	0.810	0.760	0.800	0.800	10,000
2023-03-06	0.850	0.900	0.820	0.820	0.820	394,000
2023-03-03	0.830	0.830	0.830	0.830	0.830	90,000
2023-03-02	0.830	0.840	0.830	0.840	0.840	20,000
2023-02-24	0.800	0.810	0.800	0.800	0.800	80,000
2023-02-17	0.830	0.840	0.810	0.830	0.830	58,000
2023-02-16	0.830	0.830	0.800	0.800	0.800	22,000
2023-02-14	0.860	0.900	0.830	0.840	0.840	642,000
2023-02-13	0.860	0.870	0.820	0.850	0.850	718,000
2023-02-10	0.880	0.880	0.830	0.850	0.850	708,000
2023-02-09	0.870	0.890	0.850	0.870	0.870	556,000
2023-02-08	0.880	0.890	0.850	0.880	0.880	508,000
2023-02-07	0.880	0.880	0.840	0.880	0.880	824,000
2023-02-06	0.890	0.920	0.840	0.870	0.870	532,000
2023-02-03	0.950	0.950	0.870	0.890	0.890	600,000
2023-02-02	0.960	0.990	0.900	0.950	0.950	564,000
2023-02-01	0.940	0.960	0.910	0.940	0.940	546,000
2023-01-31	0.930	0.980	0.920	0.960	0.960	570,000
2023-01-30	0.920	0.950	0.890	0.950	0.950	490,000
2023-01-27	0.890	0.930	0.880	0.920	0.920	420,000
2023-01-26	0.840	0.900	0.840	0.890	0.890	320,000
2023-01-20	0.840	0.850	0.830	0.850	0.850	332,000
2023-01-19	0.830	0.840	0.830	0.840	0.840	198,000
2023-01-18	0.820	0.830	0.800	0.820	0.820	534,000
2023-01-17	0.870	0.890	0.800	0.820	0.820	954,000
2023-01-16	0.830	0.900	0.830	0.870	0.870	708,000
2023-01-13	0.860	0.860	0.820	0.860	0.860	622,000
2023-01-12	0.840	0.860	0.820	0.860	0.860	622,000
2023-01-11	0.860	0.860	0.820	0.850	0.850	562,000
2023-01-10	0.870	0.880	0.840	0.840	0.840	532,000
2023-01-09	0.950	0.950	0.800	0.850	0.850	1,022,000
2023-01-06	0.940	0.960	0.910	0.940	0.940	464,000
2023-01-05	0.950	0.970	0.930	0.940	0.940	576,000
2023-01-04	0.940	0.980	0.920	0.950	0.950	586,000
2023-01-03	0.940	0.960	0.930	0.960	0.960	550,000
2022-12-30	0.950	1.000	0.930	0.940	0.940	846,000
2022-12-29	0.950	0.960	0.920	0.960	0.960	824,000
2022-12-28	0.920	0.950	0.910	0.950	0.950	542,000
2022-12-23	0.950	0.950	0.930	0.940	0.940	440,000
2022-12-22	0.960	0.970	0.950	0.950	0.950	278,000

← NewerPage 15 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.