GR Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 1,634,000 |
| 2021-12-31 | 1.010 | 1.030 | 1.000 | 1.010 | 1.010 | 1,460,000 |
| 2021-12-30 | 0.990 | 1.020 | 0.980 | 1.010 | 1.010 | 1,582,000 |
| 2021-12-29 | 1.000 | 1.010 | 0.970 | 0.990 | 0.990 | 1,588,000 |
| 2021-12-28 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 1,590,000 |
| 2021-12-24 | 0.970 | 1.020 | 0.970 | 1.010 | 1.010 | 1,540,000 |
| 2021-12-23 | 0.990 | 0.990 | 0.950 | 0.970 | 0.970 | 1,672,000 |
| 2021-12-22 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 1,712,000 |
| 2021-12-21 | 1.020 | 1.020 | 0.970 | 1.010 | 1.010 | 1,570,000 |
| 2021-12-20 | 1.040 | 1.040 | 1.000 | 1.020 | 1.020 | 1,636,000 |
| 2021-12-17 | 1.040 | 1.060 | 1.020 | 1.040 | 1.040 | 1,568,000 |
| 2021-12-16 | 1.050 | 1.050 | 1.000 | 1.040 | 1.040 | 1,546,000 |
| 2021-12-15 | 1.060 | 1.070 | 1.030 | 1.060 | 1.060 | 1,406,000 |
| 2021-12-14 | 1.010 | 1.060 | 0.990 | 1.060 | 1.060 | 1,756,000 |
| 2021-12-13 | 1.010 | 1.020 | 0.990 | 1.010 | 1.010 | 1,756,000 |
| 2021-12-10 | 1.060 | 1.070 | 1.010 | 1.010 | 1.010 | 2,032,000 |
| 2021-12-09 | 1.060 | 1.090 | 1.040 | 1.070 | 1.070 | 1,492,000 |
| 2021-12-08 | 1.060 | 1.090 | 1.030 | 1.060 | 1.060 | 1,758,000 |
| 2021-12-07 | 1.060 | 1.090 | 1.040 | 1.060 | 1.060 | 1,480,000 |
| 2021-12-06 | 1.070 | 1.070 | 1.020 | 1.060 | 1.060 | 1,512,000 |
| 2021-12-03 | 1.080 | 1.100 | 1.040 | 1.080 | 1.080 | 1,520,000 |
| 2021-12-02 | 1.130 | 1.140 | 1.050 | 1.090 | 1.090 | 1,358,000 |
| 2021-12-01 | 1.060 | 1.120 | 1.060 | 1.120 | 1.120 | 1,438,000 |
| 2021-11-30 | 1.020 | 1.070 | 1.020 | 1.060 | 1.060 | 1,516,000 |
| 2021-11-29 | 1.060 | 1.070 | 1.030 | 1.030 | 1.030 | 1,618,000 |
| 2021-11-26 | 1.030 | 1.070 | 1.030 | 1.060 | 1.060 | 1,498,000 |
| 2021-11-25 | 1.030 | 1.050 | 1.010 | 1.030 | 1.030 | 1,588,000 |
| 2021-11-24 | 1.020 | 1.040 | 1.000 | 1.030 | 1.030 | 1,542,000 |
| 2021-11-23 | 1.020 | 1.040 | 0.990 | 1.030 | 1.030 | 1,646,000 |
| 2021-11-22 | 1.030 | 1.030 | 0.980 | 1.020 | 1.020 | 2,098,000 |
| 2021-11-19 | 1.060 | 1.060 | 1.010 | 1.030 | 1.030 | 1,678,000 |
| 2021-11-18 | 1.030 | 1.060 | 0.990 | 1.050 | 1.050 | 1,594,000 |
| 2021-11-17 | 1.100 | 1.100 | 1.030 | 1.030 | 1.030 | 1,422,000 |
| 2021-11-16 | 1.200 | 1.210 | 1.060 | 1.090 | 1.090 | 1,382,036 |
| 2021-11-15 | 1.130 | 1.230 | 1.090 | 1.210 | 1.210 | 1,654,000 |
| 2021-11-12 | 1.070 | 1.120 | 1.060 | 1.120 | 1.120 | 1,520,000 |
| 2021-11-11 | 1.010 | 1.070 | 1.010 | 1.060 | 1.060 | 1,710,000 |
| 2021-11-10 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 1,792,000 |
| 2021-11-09 | 1.000 | 1.030 | 0.980 | 1.030 | 1.030 | 1,594,000 |
| 2021-11-08 | 0.990 | 1.010 | 0.970 | 1.000 | 1.000 | 1,670,000 |
| 2021-11-05 | 1.030 | 1.030 | 0.980 | 0.980 | 0.980 | 1,480,000 |
| 2021-11-04 | 1.000 | 1.030 | 0.980 | 1.030 | 1.030 | 1,778,000 |
| 2021-11-03 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 1,530,476 |
| 2021-11-02 | 1.010 | 1.020 | 0.980 | 1.010 | 1.010 | 1,582,000 |
| 2021-11-01 | 1.010 | 1.020 | 0.990 | 0.990 | 0.990 | 1,824,000 |
| 2021-10-29 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 1,526,000 |
| 2021-10-28 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 1,422,000 |
| 2021-10-27 | 1.010 | 1.020 | 0.980 | 1.000 | 1.000 | 1,506,000 |
| 2021-10-26 | 1.050 | 1.050 | 1.010 | 1.030 | 1.030 | 1,460,000 |
| 2021-10-25 | 1.040 | 1.060 | 0.990 | 1.050 | 1.050 | 1,236,000 |
← NewerPage 20 of 20 · 1,190 trading days
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.