GR Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.060	1.070	1.030	1.060	1.060	1,256,000
2022-09-26	1.040	1.070	1.020	1.050	1.050	1,110,000
2022-09-23	1.090	1.110	1.030	1.030	1.030	1,156,000
2022-09-22	1.080	1.130	1.070	1.080	1.080	1,024,000
2022-09-21	1.100	1.120	1.070	1.090	1.090	1,130,000
2022-09-20	1.120	1.150	1.090	1.100	1.100	1,056,000
2022-09-19	1.120	1.160	1.080	1.120	1.120	1,082,000
2022-09-16	1.060	1.160	1.040	1.160	1.160	1,246,000
2022-09-15	1.050	1.090	1.030	1.060	1.060	1,006,000
2022-09-14	1.060	1.070	1.030	1.050	1.050	928,000
2022-09-13	1.050	1.060	1.040	1.050	1.050	1,102,000
2022-09-09	1.080	1.130	1.050	1.060	1.060	1,152,000
2022-09-08	1.080	1.110	1.060	1.090	1.090	942,000
2022-09-07	1.040	1.090	1.030	1.080	1.080	1,032,000
2022-09-06	1.070	1.090	1.050	1.050	1.050	860,000
2022-09-05	1.090	1.090	1.070	1.080	1.080	926,000
2022-09-02	1.100	1.130	1.080	1.090	1.090	1,090,000
2022-09-01	1.090	1.120	1.080	1.100	1.100	1,102,000
2022-08-31	1.100	1.100	1.070	1.090	1.090	1,016,000
2022-08-30	1.070	1.130	1.070	1.090	1.090	994,000
2022-08-29	1.100	1.110	1.080	1.080	1.080	804,000
2022-08-26	1.100	1.130	1.090	1.100	1.100	1,102,000
2022-08-25	1.100	1.120	1.090	1.110	1.110	710,000
2022-08-24	1.120	1.120	1.090	1.100	1.100	990,000
2022-08-23	1.120	1.150	1.090	1.120	1.120	950,000
2022-08-22	1.100	1.120	1.090	1.110	1.110	1,124,000
2022-08-19	1.090	1.120	1.080	1.100	1.100	1,078,000
2022-08-18	1.090	1.120	1.080	1.100	1.100	1,116,000
2022-08-17	1.100	1.130	1.090	1.110	1.110	1,108,000
2022-08-16	1.110	1.130	1.110	1.120	1.120	1,014,000
2022-08-15	1.100	1.120	1.100	1.110	1.110	1,084,000
2022-08-12	1.120	1.130	1.100	1.100	1.100	1,086,000
2022-08-11	1.110	1.140	1.100	1.110	1.110	1,108,000
2022-08-10	1.100	1.120	1.090	1.110	1.110	866,000
2022-08-09	1.120	1.130	1.100	1.100	1.100	1,148,000
2022-08-08	1.110	1.140	1.090	1.120	1.120	1,046,000
2022-08-05	1.110	1.130	1.090	1.110	1.110	1,088,000
2022-08-04	1.110	1.150	1.090	1.110	1.110	1,020,000
2022-08-03	1.110	1.130	1.090	1.110	1.110	934,000
2022-08-02	1.090	1.120	1.080	1.120	1.120	1,112,000
2022-08-01	1.110	1.120	1.080	1.090	1.090	1,034,000
2022-07-29	1.120	1.150	1.110	1.120	1.120	934,000
2022-07-28	1.120	1.150	1.120	1.130	1.130	954,000
2022-07-27	1.140	1.150	1.120	1.130	1.130	922,000
2022-07-26	1.110	1.140	1.100	1.140	1.140	964,000
2022-07-25	1.130	1.150	1.110	1.110	1.110	980,000
2022-07-22	1.110	1.140	1.110	1.130	1.130	826,000
2022-07-21	1.120	1.150	1.090	1.110	1.110	962,000
2022-07-20	1.120	1.140	1.110	1.130	1.130	1,014,000
2022-07-19	1.110	1.130	1.100	1.120	1.120	1,012,000
2022-07-18	1.110	1.130	1.090	1.100	1.100	1,088,000
2022-07-15	1.120	1.130	1.090	1.110	1.110	952,000
2022-07-14	1.130	1.130	1.080	1.130	1.130	986,000
2022-07-13	1.120	1.160	1.110	1.140	1.140	984,000
2022-07-12	1.110	1.130	1.090	1.120	1.120	1,058,000
2022-07-11	1.110	1.120	1.060	1.110	1.110	1,232,000
2022-07-08	1.120	1.140	1.110	1.130	1.130	956,000
2022-07-07	1.140	1.160	1.110	1.120	1.120	926,000
2022-07-06	1.130	1.150	1.120	1.140	1.140	926,000
2022-07-05	1.120	1.160	1.120	1.130	1.130	1,016,000

← NewerPage 17 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.