GR Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.920	0.950	0.780	0.850	0.850	1,866,000
2024-11-06	0.950	0.960	0.830	0.900	0.900	2,012,000
2024-11-05	0.900	0.960	0.850	0.900	0.900	2,122,000
2024-11-04	0.970	1.000	0.880	0.900	0.900	1,908,000
2024-11-01	0.900	1.000	0.870	0.950	0.950	3,604,280
2024-10-31	0.740	0.920	0.690	0.850	0.850	4,130,000
2024-10-30	0.620	0.820	0.620	0.740	0.740	2,432,000
2024-10-29	0.475	0.650	0.470	0.600	0.600	1,798,000
2024-10-28	0.435	0.500	0.410	0.475	0.475	1,332,001
2024-10-25	0.440	0.445	0.415	0.435	0.435	1,428,000
2024-10-24	0.485	0.485	0.430	0.440	0.440	2,032,000
2024-10-23	0.510	0.560	0.470	0.470	0.470	1,382,000
2024-10-22	0.510	0.590	0.485	0.510	0.510	2,320,000
2024-10-21	0.760	0.760	0.495	0.510	0.510	1,782,000
2024-10-18	0.445	0.740	0.435	0.740	0.740	3,806,000
2024-10-17	0.460	0.460	0.435	0.450	0.450	1,566,000
2024-10-16	0.430	0.475	0.405	0.475	0.475	998,000
2024-10-15	0.475	0.475	0.410	0.410	0.410	742,000
2024-10-14	0.465	0.475	0.455	0.455	0.455	748,000
2024-10-10	0.445	0.465	0.425	0.440	0.440	1,038,000
2024-10-09	0.485	0.540	0.430	0.460	0.460	830,000
2024-10-08	0.510	0.540	0.475	0.475	0.475	816,000
2024-10-07	0.550	0.600	0.415	0.570	0.570	1,710,000
2024-10-04	0.410	0.580	0.385	0.570	0.570	1,806,000
2024-10-03	0.285	0.420	0.280	0.415	0.415	1,718,000
2024-10-02	0.285	0.305	0.260	0.285	0.285	436,000
2024-09-30	0.285	0.300	0.280	0.285	0.285	410,000
2024-09-27	0.265	0.285	0.265	0.280	0.280	382,000
2024-09-26	0.265	0.290	0.265	0.285	0.285	372,000
2024-09-25	0.305	0.315	0.290	0.300	0.300	610,000
2024-09-24	0.290	0.320	0.285	0.305	0.305	582,000
2024-09-23	0.260	0.290	0.248	0.280	0.280	898,000
2024-09-20	0.255	0.255	0.215	0.233	0.233	3,140,000
2024-09-19	0.285	0.285	0.250	0.250	0.250	742,000
2024-09-17	0.275	0.285	0.270	0.270	0.270	406,000
2024-09-16	0.295	0.300	0.265	0.265	0.265	584,000
2024-09-13	0.300	0.345	0.290	0.295	0.295	542,000
2024-09-12	0.320	0.325	0.260	0.295	0.295	578,000
2024-09-11	0.400	0.400	0.290	0.320	0.320	494,000
2024-09-04	0.405	0.405	0.405	0.405	0.405	120,000
2024-08-28	0.420	0.420	0.405	0.405	0.405	214,000
2024-08-27	0.415	0.420	0.415	0.420	0.420	48,000
2024-08-26	0.410	0.410	0.410	0.410	0.410	6,000
2024-08-23	0.405	0.410	0.405	0.410	0.410	18,000
2024-08-20	0.410	0.410	0.410	0.410	0.410	18,000
2024-08-19	0.405	0.405	0.405	0.405	0.405	6,000
2024-08-15	0.400	0.400	0.400	0.400	0.400	36,000
2024-08-12	0.385	0.410	0.385	0.410	0.410	260,000
2024-08-09	0.410	0.430	0.410	0.430	0.430	38,000
2024-08-08	0.440	0.440	0.430	0.430	0.430	26,000
2024-07-31	0.440	0.440	0.440	0.440	0.440	12,000
2024-07-30	0.440	0.440	0.440	0.440	0.440	18,000
2024-07-19	0.455	0.455	0.455	0.455	0.455	28,000
2024-07-15	0.440	0.440	0.440	0.440	0.440	20,000
2024-07-12	0.415	0.460	0.410	0.430	0.430	256,000
2024-07-11	0.400	0.415	0.400	0.415	0.415	138,000
2024-07-10	0.440	0.440	0.440	0.440	0.440	36,000
2024-07-09	0.440	0.440	0.425	0.425	0.425	14,000
2024-07-08	0.400	0.435	0.400	0.415	0.415	38,000
2024-07-05	0.400	0.435	0.400	0.400	0.400	354,000

← NewerPage 9 of 20 · 1,194 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.