GR Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.550	2.600	2.500	2.540	2.540	3,008,000
2026-04-27	2.610	2.680	2.510	2.570	2.570	3,088,000
2026-04-24	2.810	2.820	2.610	2.670	2.670	4,220,000
2026-04-23	2.850	2.850	2.770	2.800	2.800	2,766,000
2026-04-22	2.830	2.940	2.760	2.860	2.860	3,936,000
2026-04-21	2.810	2.860	2.760	2.820	2.820	3,228,000
2026-04-20	2.880	2.880	2.740	2.820	2.820	3,510,000
2026-04-17	2.900	2.900	2.730	2.890	2.890	3,472,000
2026-04-16	2.890	3.040	2.810	2.900	2.900	4,258,000
2026-04-15	2.900	2.980	2.730	2.980	2.980	3,184,000
2026-04-14	3.150	3.190	2.800	2.850	2.850	4,118,000
2026-04-13	2.800	3.130	2.800	3.130	3.130	4,508,000
2026-04-10	2.710	2.900	2.650	2.800	2.800	4,206,000
2026-04-09	2.790	2.840	2.630	2.690	2.690	2,460,279
2026-04-08	2.800	2.850	2.690	2.770	2.770	2,756,000
2026-04-02	2.730	2.800	2.620	2.800	2.800	3,896,000
2026-04-01	2.700	2.760	2.610	2.710	2.710	3,852,000
2026-03-31	2.620	2.680	2.600	2.680	2.680	2,321,340
2026-03-30	2.630	2.770	2.620	2.620	2.620	3,576,000
2026-03-27	2.800	2.800	2.610	2.610	2.610	3,714,000
2026-03-26	2.870	2.880	2.730	2.780	2.780	1,946,000
2026-03-25	2.880	2.890	2.780	2.860	2.860	1,922,500
2026-03-24	2.760	2.880	2.680	2.870	2.870	2,046,000
2026-03-23	2.700	2.780	2.600	2.750	2.750	2,294,000
2026-03-20	2.680	2.800	2.620	2.730	2.730	1,942,000
2026-03-19	2.700	2.700	2.490	2.690	2.690	2,016,000
2026-03-18	2.900	2.920	2.600	2.720	2.720	2,544,000
2026-03-17	2.980	2.980	2.830	2.930	2.930	2,636,000
2026-03-16	2.990	3.090	2.880	2.970	2.970	1,996,000
2026-03-13	2.960	3.110	2.880	2.990	2.990	3,536,000
2026-03-12	2.920	3.000	2.800	2.950	2.950	3,818,000
2026-03-11	2.730	2.930	2.660	2.920	2.920	2,592,000
2026-03-10	2.570	2.730	2.510	2.720	2.720	2,222,000
2026-03-09	2.310	2.580	2.300	2.550	2.550	2,418,000
2026-03-06	2.260	2.470	2.260	2.430	2.430	1,998,000
2026-03-05	2.230	2.320	2.200	2.250	2.250	1,864,000
2026-03-04	2.140	2.290	2.100	2.220	2.220	1,754,000
2026-03-03	2.150	2.220	2.060	2.140	2.140	3,216,000
2026-03-02	2.340	2.390	2.080	2.150	2.150	3,064,000
2026-02-27	2.380	2.380	2.300	2.330	2.330	1,958,000
2026-02-26	2.390	2.460	2.280	2.390	2.390	1,698,000
2026-02-25	2.500	2.500	2.400	2.400	2.400	1,380,000
2026-02-24	2.420	2.550	2.300	2.540	2.540	2,634,000
2026-02-23	2.520	2.530	2.360	2.390	2.390	2,946,000
2026-02-20	2.410	2.510	2.350	2.510	2.510	1,342,000
2026-02-16	2.400	2.540	2.320	2.400	2.400	830,000
2026-02-13	2.410	2.420	2.260	2.400	2.400	2,178,000
2026-02-12	2.410	2.580	2.200	2.310	2.310	2,934,000
2026-02-11	2.790	2.790	2.340	2.350	2.350	4,302,000
2026-02-10	2.700	2.740	2.650	2.740	2.740	976,000
2026-02-09	2.600	2.790	2.570	2.720	2.720	2,092,000
2026-02-06	2.480	2.610	2.410	2.610	2.610	1,236,000
2026-02-05	2.650	2.700	2.420	2.470	2.470	1,802,000
2026-02-04	2.600	2.760	2.490	2.630	2.630	2,290,000
2026-02-03	2.580	2.630	2.510	2.590	2.590	1,886,000
2026-02-02	2.300	2.630	2.220	2.560	2.560	1,734,000
2026-01-30	2.640	2.680	2.180	2.290	2.290	3,636,000
2026-01-29	2.840	2.900	2.600	2.600	2.600	3,148,000
2026-01-28	3.110	3.110	2.760	2.820	2.820	2,810,000
2026-01-27	3.280	3.390	2.850	3.050	3.050	4,016,000

← NewerPage 3 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.