GR Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2.800 | 2.885 | 2.200 | 2.330 | 2.330 | 4,166,000 |
| 2026-10-20 | 2.800 | 3.020 | 2.800 | 2.835 | 2.835 | 2,480,000 |
| 2026-10-16 | 2.660 | 2.780 | 2.660 | 2.760 | 2.760 | 883,000 |
| 2026-10-15 | 2.505 | 2.690 | 2.505 | 2.655 | 2.655 | 680,000 |
| 2026-10-14 | 2.650 | 2.650 | 2.560 | 2.560 | 2.560 | 654,000 |
| 2026-10-13 | 2.655 | 2.745 | 2.600 | 2.650 | 2.650 | 1,316,000 |
| 2026-10-12 | 2.395 | 2.700 | 2.385 | 2.630 | 2.630 | 1,628,000 |
| 2026-10-09 | 2.345 | 2.395 | 2.340 | 2.395 | 2.395 | 452,000 |
| 2026-10-08 | 2.435 | 2.450 | 2.340 | 2.375 | 2.375 | 684,000 |
| 2026-10-07 | 2.460 | 2.510 | 2.400 | 2.450 | 2.450 | 1,038,000 |
| 2026-10-06 | 2.225 | 2.500 | 2.225 | 2.490 | 2.490 | 1,664,000 |
| 2026-10-05 | 2.050 | 2.270 | 2.020 | 2.260 | 2.260 | 948,000 |
| 2026-10-02 | 2.090 | 2.135 | 2.010 | 2.105 | 2.105 | 444,000 |
| 2026-09-30 | 2.040 | 2.090 | 2.015 | 2.090 | 2.090 | 488,000 |
| 2026-09-29 | 2.060 | 2.120 | 2.010 | 2.120 | 2.120 | 536,000 |
| 2026-09-28 | 1.925 | 2.085 | 1.925 | 2.085 | 2.085 | 676,000 |
| 2026-09-25 | 2.020 | 2.020 | 1.925 | 2.005 | 2.005 | 456,000 |
| 2026-09-24 | 2.100 | 2.105 | 2.025 | 2.025 | 2.025 | 436,000 |
| 2026-09-23 | 2.075 | 2.120 | 2.050 | 2.120 | 2.120 | 410,000 |
| 2026-09-22 | 2.135 | 2.135 | 2.040 | 2.100 | 2.100 | 802,000 |
| 2026-09-21 | 2.050 | 2.175 | 2.020 | 2.155 | 2.155 | 526,000 |
| 2026-09-18 | 1.965 | 2.065 | 1.960 | 2.065 | 2.065 | 1,108,000 |
| 2026-09-17 | 1.980 | 2.010 | 1.965 | 1.995 | 1.995 | 380,000 |
| 2026-09-16 | 1.935 | 2.010 | 1.935 | 2.000 | 2.000 | 414,000 |
| 2026-09-15 | 1.985 | 2.035 | 1.935 | 1.990 | 1.990 | 618,000 |
| 2026-09-14 | 2.020 | 2.040 | 1.955 | 2.005 | 2.005 | 604,000 |
| 2026-09-11 | 2.010 | 2.050 | 1.900 | 2.040 | 2.040 | 626,000 |
| 2026-09-10 | 2.260 | 2.260 | 1.990 | 2.035 | 2.035 | 1,392,000 |
| 2026-09-09 | 2.020 | 2.325 | 2.020 | 2.260 | 2.260 | 2,642,000 |
| 2026-09-08 | 1.780 | 2.345 | 1.780 | 2.015 | 2.015 | 4,304,000 |
| 2026-09-07 | 1.720 | 1.850 | 1.720 | 1.800 | 1.800 | 1,308,000 |
| 2026-09-04 | 1.800 | 1.800 | 1.695 | 1.735 | 1.735 | 792,000 |
| 2026-09-03 | 1.685 | 1.775 | 1.635 | 1.665 | 1.665 | 618,000 |
| 2026-09-02 | 1.650 | 1.795 | 1.605 | 1.700 | 1.700 | 808,000 |
| 2026-09-01 | 1.670 | 1.775 | 1.605 | 1.665 | 1.665 | 538,000 |
| 2026-08-31 | 1.755 | 1.785 | 1.670 | 1.680 | 1.680 | 694,000 |
| 2026-08-28 | 1.800 | 1.850 | 1.780 | 1.780 | 1.780 | 298,000 |
| 2026-08-27 | 1.820 | 1.860 | 1.745 | 1.845 | 1.845 | 710,000 |
| 2026-08-26 | 1.735 | 1.855 | 1.735 | 1.825 | 1.825 | 538,000 |
| 2026-08-25 | 1.735 | 1.795 | 1.715 | 1.730 | 1.730 | 766,000 |
| 2026-08-24 | 1.800 | 1.875 | 1.735 | 1.780 | 1.780 | 330,000 |
| 2026-08-21 | 1.705 | 1.840 | 1.705 | 1.805 | 1.805 | 394,000 |
| 2026-08-20 | 1.790 | 1.810 | 1.705 | 1.705 | 1.705 | 832,000 |
| 2026-08-19 | 1.830 | 1.830 | 1.745 | 1.775 | 1.775 | 382,000 |
| 2026-08-18 | 1.860 | 1.930 | 1.750 | 1.780 | 1.780 | 756,000 |
| 2026-08-17 | 1.990 | 2.050 | 1.860 | 1.860 | 1.860 | 1,334,000 |
| 2026-08-14 | 1.790 | 1.900 | 1.680 | 1.890 | 1.890 | 1,050,000 |
| 2026-08-13 | 1.590 | 1.785 | 1.535 | 1.755 | 1.755 | 1,166,000 |
| 2026-08-12 | 1.590 | 1.590 | 1.515 | 1.520 | 1.520 | 2,560,000 |
| 2026-08-11 | 1.560 | 1.575 | 1.490 | 1.565 | 1.565 | 1,030,000 |
| 2026-08-10 | 1.580 | 1.600 | 1.525 | 1.525 | 1.525 | 614,000 |
| 2026-08-07 | 1.590 | 1.590 | 1.550 | 1.565 | 1.565 | 400,000 |
| 2026-08-06 | 1.620 | 1.620 | 1.545 | 1.545 | 1.545 | 474,000 |
| 2026-08-05 | 1.680 | 1.680 | 1.580 | 1.580 | 1.580 | 382,000 |
| 2026-08-04 | 1.670 | 1.670 | 1.590 | 1.590 | 1.590 | 356,000 |
| 2026-08-03 | 1.690 | 1.690 | 1.555 | 1.610 | 1.610 | 668,000 |
| 2026-07-31 | 1.550 | 1.690 | 1.540 | 1.650 | 1.650 | 666,000 |
| 2026-07-30 | 1.550 | 1.590 | 1.500 | 1.550 | 1.550 | 976,000 |
| 2026-07-29 | 1.540 | 1.600 | 1.510 | 1.560 | 1.560 | 652,000 |
| 2026-07-28 | 1.600 | 1.660 | 1.550 | 1.550 | 1.550 | 500,000 |
Page 1 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.