GR Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.700	0.770	0.700	0.740	0.740	936,000
2025-02-06	0.710	0.750	0.700	0.720	0.720	916,000
2025-02-05	0.760	0.760	0.720	0.740	0.740	994,000
2025-02-04	0.800	0.800	0.720	0.730	0.730	930,000
2025-02-03	0.780	0.790	0.720	0.790	0.790	914,000
2025-01-28	0.810	0.810	0.730	0.760	0.760	880,000
2025-01-27	0.810	0.820	0.760	0.770	0.770	912,000
2025-01-24	0.780	0.820	0.750	0.760	0.760	988,000
2025-01-23	0.780	0.780	0.750	0.760	0.760	922,000
2025-01-22	0.760	0.810	0.700	0.740	0.740	1,152,000
2025-01-21	0.820	0.820	0.750	0.770	0.770	982,000
2025-01-20	0.820	0.820	0.720	0.760	0.760	920,000
2025-01-17	0.790	0.800	0.750	0.750	0.750	964,000
2025-01-16	0.780	0.850	0.780	0.780	0.780	1,278,000
2025-01-15	0.840	0.840	0.760	0.780	0.780	1,438,000
2025-01-14	0.840	0.840	0.790	0.800	0.800	964,000
2025-01-13	0.820	0.860	0.800	0.810	0.810	1,368,000
2025-01-10	0.810	0.860	0.750	0.800	0.800	1,230,000
2025-01-09	0.810	0.830	0.790	0.790	0.790	1,052,000
2025-01-08	0.830	0.830	0.770	0.780	0.780	922,000
2025-01-07	0.720	0.790	0.720	0.750	0.750	1,008,000
2025-01-06	0.800	0.800	0.720	0.720	0.720	938,000
2025-01-03	0.780	0.790	0.710	0.730	0.730	916,000
2025-01-02	0.840	0.870	0.740	0.750	0.750	896,000
2024-12-31	0.830	0.870	0.730	0.790	0.790	904,000
2024-12-30	0.870	0.870	0.720	0.760	0.760	882,000
2024-12-27	0.730	0.880	0.730	0.790	0.790	872,000
2024-12-24	0.750	0.800	0.720	0.800	0.800	850,000
2024-12-23	0.790	0.850	0.720	0.850	0.850	924,000
2024-12-20	0.650	0.790	0.640	0.780	0.780	1,094,003
2024-12-19	0.670	0.680	0.620	0.650	0.650	884,000
2024-12-18	0.680	0.800	0.680	0.680	0.680	892,000
2024-12-17	0.750	0.880	0.710	0.710	0.710	924,000
2024-12-16	0.760	0.810	0.750	0.780	0.780	880,000
2024-12-13	0.750	0.810	0.720	0.740	0.740	944,000
2024-12-12	0.680	0.810	0.680	0.770	0.770	1,108,000
2024-12-11	0.630	0.730	0.610	0.730	0.730	862,000
2024-12-10	0.550	0.750	0.550	0.680	0.680	1,380,001
2024-12-09	0.530	0.640	0.530	0.590	0.590	988,000
2024-12-06	0.600	0.650	0.590	0.600	0.600	1,006,000
2024-12-05	0.590	0.630	0.590	0.600	0.600	952,000
2024-12-04	0.620	0.640	0.600	0.600	0.600	856,001
2024-12-03	0.590	0.700	0.590	0.620	0.620	1,274,000
2024-12-02	0.600	0.630	0.550	0.600	0.600	1,758,001
2024-11-29	0.510	0.720	0.510	0.640	0.640	1,863,720
2024-11-28	0.580	0.610	0.520	0.530	0.530	1,822,000
2024-11-27	0.550	0.580	0.520	0.550	0.550	1,902,000
2024-11-26	0.590	0.640	0.560	0.560	0.560	1,732,000
2024-11-25	0.590	0.610	0.530	0.570	0.570	1,772,000
2024-11-22	0.650	0.650	0.570	0.580	0.580	1,574,000
2024-11-21	0.670	0.700	0.640	0.640	0.640	792,000
2024-11-20	0.640	0.790	0.640	0.660	0.660	970,000
2024-11-19	0.640	0.900	0.610	0.660	0.660	860,000
2024-11-18	0.620	0.640	0.600	0.620	0.620	828,000
2024-11-15	0.630	0.630	0.590	0.590	0.590	826,000
2024-11-14	0.710	0.710	0.620	0.620	0.620	814,000
2024-11-13	0.710	0.710	0.600	0.670	0.670	804,000
2024-11-12	0.740	0.750	0.680	0.690	0.690	802,000
2024-11-11	0.800	0.810	0.740	0.760	0.760	892,000
2024-11-08	0.840	0.840	0.790	0.830	0.830	1,802,000

← NewerPage 8 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.