GR Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1.110 | 1.140 | 1.100 | 1.130 | 1.130 | 898,491 |
| 2022-06-30 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 862,000 |
| 2022-06-29 | 1.120 | 1.160 | 1.120 | 1.140 | 1.140 | 964,000 |
| 2022-06-28 | 1.120 | 1.140 | 1.100 | 1.120 | 1.120 | 1,014,000 |
| 2022-06-27 | 1.110 | 1.140 | 1.110 | 1.120 | 1.120 | 1,020,000 |
| 2022-06-24 | 1.120 | 1.150 | 1.100 | 1.100 | 1.100 | 1,084,000 |
| 2022-06-23 | 1.130 | 1.130 | 1.090 | 1.110 | 1.110 | 878,000 |
| 2022-06-22 | 1.140 | 1.160 | 1.110 | 1.120 | 1.120 | 922,000 |
| 2022-06-21 | 1.120 | 1.160 | 1.120 | 1.130 | 1.130 | 926,000 |
| 2022-06-20 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 858,000 |
| 2022-06-17 | 1.100 | 1.150 | 1.080 | 1.110 | 1.110 | 892,000 |
| 2022-06-16 | 1.100 | 1.110 | 1.070 | 1.110 | 1.110 | 960,000 |
| 2022-06-15 | 1.090 | 1.120 | 1.070 | 1.080 | 1.080 | 902,000 |
| 2022-06-14 | 1.140 | 1.140 | 1.080 | 1.100 | 1.100 | 1,004,000 |
| 2022-06-13 | 1.120 | 1.150 | 1.100 | 1.130 | 1.130 | 1,000,000 |
| 2022-06-10 | 1.150 | 1.150 | 1.110 | 1.120 | 1.120 | 928,000 |
| 2022-06-09 | 1.150 | 1.190 | 1.130 | 1.140 | 1.140 | 1,036,000 |
| 2022-06-08 | 1.100 | 1.140 | 1.080 | 1.140 | 1.140 | 1,094,000 |
| 2022-06-07 | 1.100 | 1.110 | 1.080 | 1.090 | 1.090 | 956,000 |
| 2022-06-06 | 1.090 | 1.100 | 1.070 | 1.100 | 1.100 | 1,090,000 |
| 2022-06-02 | 1.100 | 1.100 | 1.060 | 1.090 | 1.090 | 1,080,000 |
| 2022-06-01 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 916,000 |
| 2022-05-31 | 1.150 | 1.170 | 1.090 | 1.100 | 1.100 | 1,016,000 |
| 2022-05-30 | 1.090 | 1.160 | 1.070 | 1.150 | 1.150 | 996,000 |
| 2022-05-27 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 1,034,000 |
| 2022-05-26 | 1.080 | 1.130 | 1.060 | 1.090 | 1.090 | 1,012,000 |
| 2022-05-25 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 1,054,000 |
| 2022-05-24 | 1.090 | 1.100 | 1.050 | 1.090 | 1.090 | 1,036,000 |
| 2022-05-23 | 1.080 | 1.100 | 1.060 | 1.080 | 1.080 | 988,000 |
| 2022-05-20 | 1.090 | 1.110 | 1.070 | 1.090 | 1.090 | 990,000 |
| 2022-05-19 | 1.090 | 1.100 | 1.060 | 1.090 | 1.090 | 1,052,000 |
| 2022-05-18 | 1.130 | 1.160 | 1.090 | 1.090 | 1.090 | 1,004,000 |
| 2022-05-17 | 1.130 | 1.150 | 1.090 | 1.120 | 1.120 | 948,000 |
| 2022-05-16 | 1.140 | 1.170 | 1.120 | 1.120 | 1.120 | 942,000 |
| 2022-05-13 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 948,000 |
| 2022-05-12 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 954,000 |
| 2022-05-11 | 1.090 | 1.140 | 1.070 | 1.090 | 1.090 | 1,022,000 |
| 2022-05-10 | 1.120 | 1.130 | 1.080 | 1.080 | 1.080 | 916,000 |
| 2022-05-06 | 1.120 | 1.140 | 1.100 | 1.130 | 1.130 | 916,000 |
| 2022-05-05 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 944,000 |
| 2022-05-04 | 1.150 | 1.160 | 1.120 | 1.130 | 1.130 | 1,004,000 |
| 2022-05-03 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 970,000 |
| 2022-04-29 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 994,000 |
| 2022-04-28 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 990,000 |
| 2022-04-27 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 940,000 |
| 2022-04-26 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 970,000 |
| 2022-04-25 | 1.070 | 1.110 | 1.070 | 1.100 | 1.100 | 988,000 |
| 2022-04-22 | 1.050 | 1.120 | 1.040 | 1.080 | 1.080 | 1,026,000 |
| 2022-04-21 | 1.110 | 1.120 | 1.070 | 1.070 | 1.070 | 972,000 |
| 2022-04-20 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 988,000 |
| 2022-04-19 | 1.180 | 1.190 | 1.130 | 1.150 | 1.150 | 996,000 |
| 2022-04-14 | 1.160 | 1.180 | 1.130 | 1.170 | 1.170 | 908,000 |
| 2022-04-13 | 1.110 | 1.180 | 1.110 | 1.160 | 1.160 | 910,000 |
| 2022-04-12 | 1.120 | 1.160 | 1.110 | 1.160 | 1.160 | 956,000 |
| 2022-04-11 | 1.110 | 1.120 | 1.090 | 1.110 | 1.110 | 1,010,000 |
| 2022-04-08 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 972,000 |
| 2022-04-07 | 1.170 | 1.190 | 1.140 | 1.160 | 1.160 | 926,000 |
| 2022-04-06 | 1.140 | 1.190 | 1.130 | 1.170 | 1.170 | 926,000 |
| 2022-04-04 | 1.110 | 1.140 | 1.110 | 1.130 | 1.130 | 1,000,000 |
| 2022-04-01 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 1,026,000 |
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.