GR Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.000	1.000	0.950	0.960	0.960	222,000
2022-12-20	0.960	1.020	0.950	0.970	0.970	632,000
2022-12-19	0.980	0.980	0.950	0.980	0.980	616,000
2022-12-16	0.960	0.980	0.940	0.960	0.960	524,000
2022-12-15	0.970	0.980	0.940	0.960	0.960	514,000
2022-12-14	0.930	0.990	0.930	0.970	0.970	596,000
2022-12-13	0.960	0.960	0.920	0.960	0.960	562,000
2022-12-12	0.960	0.980	0.920	0.960	0.960	628,000
2022-12-09	0.950	0.960	0.940	0.950	0.950	582,000
2022-12-08	0.930	0.950	0.920	0.950	0.950	644,000
2022-12-07	0.930	0.960	0.920	0.930	0.930	528,000
2022-12-06	0.950	0.970	0.930	0.930	0.930	596,000
2022-12-05	0.950	0.960	0.910	0.950	0.950	578,000
2022-12-02	0.930	0.950	0.910	0.950	0.950	562,000
2022-12-01	0.940	0.960	0.910	0.930	0.930	514,000
2022-11-30	0.900	0.940	0.890	0.930	0.930	562,000
2022-11-29	0.880	0.910	0.880	0.910	0.910	564,000
2022-11-28	0.910	0.920	0.870	0.880	0.880	576,000
2022-11-25	0.900	0.960	0.880	0.910	0.910	546,000
2022-11-24	0.880	0.900	0.860	0.890	0.890	560,000
2022-11-23	0.890	0.890	0.860	0.890	0.890	554,000
2022-11-22	0.900	0.910	0.860	0.880	0.880	520,000
2022-11-21	0.920	0.930	0.880	0.900	0.900	550,000
2022-11-18	0.920	0.940	0.900	0.920	0.920	578,000
2022-11-17	0.970	0.980	0.930	0.940	0.940	581,000
2022-11-16	0.930	0.980	0.930	0.970	0.970	542,000
2022-11-15	0.910	0.950	0.900	0.930	0.930	620,000
2022-11-14	0.940	0.980	0.900	0.900	0.900	568,000
2022-11-11	0.950	0.970	0.920	0.920	0.920	582,000
2022-11-10	0.960	0.970	0.920	0.950	0.950	612,000
2022-11-09	0.950	0.970	0.890	0.960	0.960	718,000
2022-11-08	0.960	0.990	0.950	0.960	0.960	578,000
2022-11-07	1.000	1.010	0.960	0.960	0.960	420,000
2022-11-04	1.000	1.020	0.970	0.980	0.980	772,000
2022-11-03	1.080	1.080	0.970	1.000	1.000	1,034,000
2022-11-02	1.020	1.040	1.000	1.030	1.030	730,000
2022-11-01	1.000	1.030	0.990	1.020	1.020	1,048,000
2022-10-31	0.990	1.010	0.970	1.000	1.000	1,062,000
2022-10-28	1.010	1.030	0.980	0.990	0.990	1,048,000
2022-10-27	0.990	1.030	0.970	1.010	1.010	1,174,000
2022-10-26	0.980	1.010	0.960	0.990	0.990	1,060,000
2022-10-25	0.980	0.980	0.940	0.970	0.970	1,082,000
2022-10-24	0.990	1.000	0.970	0.970	0.970	1,090,000
2022-10-21	0.990	1.010	0.970	0.990	0.990	1,116,000
2022-10-20	0.990	1.020	0.970	0.990	0.990	1,096,000
2022-10-19	1.000	1.010	0.970	0.990	0.990	1,132,000
2022-10-18	0.990	1.030	0.980	1.000	1.000	1,080,000
2022-10-17	0.970	1.000	0.940	0.990	0.990	1,060,000
2022-10-14	1.010	1.060	0.970	0.970	0.970	1,180,000
2022-10-13	0.990	1.020	0.980	1.020	1.020	1,038,000
2022-10-12	1.010	1.030	0.970	1.020	1.020	1,054,000
2022-10-11	1.020	1.020	0.960	1.000	1.000	1,124,000
2022-10-10	1.050	1.070	1.000	1.020	1.020	1,058,000
2022-10-07	1.060	1.080	1.040	1.050	1.050	1,074,000
2022-10-06	1.060	1.070	1.030	1.060	1.060	1,070,000
2022-10-05	1.060	1.080	1.030	1.060	1.060	1,084,000
2022-10-03	1.030	1.070	1.020	1.040	1.040	1,066,000
2022-09-30	1.040	1.060	1.010	1.030	1.030	1,092,000
2022-09-29	1.050	1.080	1.010	1.040	1.040	1,090,000
2022-09-28	1.060	1.080	1.030	1.060	1.060	1,016,000

← NewerPage 16 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.