GR Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.610 | 3.610 | 3.110 | 3.280 | 3.280 | 5,808,000 |
| 2026-01-23 | 3.590 | 3.640 | 3.460 | 3.610 | 3.610 | 5,182,000 |
| 2026-01-22 | 3.530 | 3.600 | 3.380 | 3.600 | 3.600 | 4,742,000 |
| 2026-01-21 | 3.650 | 3.710 | 3.490 | 3.520 | 3.520 | 4,810,000 |
| 2026-01-20 | 3.270 | 3.650 | 3.270 | 3.650 | 3.650 | 4,631,402 |
| 2026-01-19 | 3.290 | 3.290 | 3.100 | 3.220 | 3.220 | 2,085,402 |
| 2026-01-16 | 3.260 | 3.300 | 3.150 | 3.290 | 3.290 | 2,064,000 |
| 2026-01-15 | 3.260 | 3.310 | 3.200 | 3.300 | 3.300 | 2,061,195 |
| 2026-01-14 | 3.320 | 3.390 | 3.230 | 3.260 | 3.260 | 2,112,280 |
| 2026-01-13 | 3.080 | 3.350 | 3.080 | 3.300 | 3.300 | 2,588,000 |
| 2026-01-12 | 2.890 | 3.170 | 2.750 | 3.090 | 3.090 | 2,068,000 |
| 2026-01-09 | 2.620 | 2.870 | 2.560 | 2.870 | 2.870 | 2,584,000 |
| 2026-01-08 | 2.700 | 2.700 | 2.570 | 2.610 | 2.610 | 2,042,000 |
| 2026-01-07 | 2.650 | 2.720 | 2.540 | 2.690 | 2.690 | 2,184,000 |
| 2026-01-06 | 2.490 | 2.640 | 2.350 | 2.630 | 2.630 | 2,266,000 |
| 2026-01-05 | 2.370 | 2.550 | 2.370 | 2.480 | 2.480 | 2,142,000 |
| 2026-01-02 | 2.380 | 2.430 | 2.270 | 2.360 | 2.360 | 1,018,000 |
| 2025-12-31 | 2.260 | 2.450 | 2.240 | 2.330 | 2.330 | 694,000 |
| 2025-12-30 | 2.600 | 2.600 | 2.260 | 2.260 | 2.260 | 2,096,000 |
| 2025-12-29 | 2.570 | 2.770 | 2.450 | 2.590 | 2.590 | 2,228,000 |
| 2025-12-24 | 2.310 | 2.600 | 2.270 | 2.570 | 2.570 | 2,408,000 |
| 2025-12-23 | 2.830 | 2.830 | 1.980 | 2.310 | 2.310 | 10,468,000 |
| 2025-12-22 | 2.980 | 3.060 | 2.890 | 2.910 | 2.910 | 1,370,000 |
| 2025-12-19 | 3.030 | 3.100 | 2.940 | 2.970 | 2.970 | 1,130,000 |
| 2025-12-18 | 3.130 | 3.130 | 2.910 | 3.030 | 3.030 | 1,508,000 |
| 2025-12-17 | 3.260 | 3.330 | 3.110 | 3.150 | 3.150 | 860,000 |
| 2025-12-16 | 3.260 | 3.450 | 3.150 | 3.280 | 3.280 | 1,106,000 |
| 2025-12-15 | 3.350 | 3.550 | 3.160 | 3.260 | 3.260 | 1,864,000 |
| 2025-12-12 | 3.160 | 3.350 | 3.130 | 3.240 | 3.240 | 1,774,000 |
| 2025-12-11 | 3.300 | 3.320 | 2.850 | 3.070 | 3.070 | 6,463,000 |
| 2025-12-10 | 3.730 | 3.760 | 3.210 | 3.320 | 3.320 | 4,806,000 |
| 2025-12-09 | 3.870 | 3.870 | 3.580 | 3.750 | 3.750 | 8,658,000 |
| 2025-12-08 | 4.090 | 4.280 | 3.620 | 3.870 | 3.870 | 6,942,000 |
| 2025-12-05 | 4.000 | 4.010 | 3.760 | 3.980 | 3.980 | 2,702,000 |
| 2025-12-04 | 3.660 | 3.960 | 3.630 | 3.960 | 3.960 | 2,898,000 |
| 2025-12-03 | 3.850 | 3.870 | 3.610 | 3.620 | 3.620 | 3,404,000 |
| 2025-12-02 | 3.760 | 4.020 | 3.750 | 3.880 | 3.880 | 2,930,400 |
| 2025-12-01 | 3.880 | 3.950 | 3.700 | 3.790 | 3.790 | 3,360,000 |
| 2025-11-28 | 3.760 | 3.900 | 3.620 | 3.840 | 3.840 | 3,184,998 |
| 2025-11-27 | 3.370 | 3.810 | 3.310 | 3.760 | 3.760 | 4,846,000 |
| 2025-11-26 | 3.200 | 3.450 | 3.200 | 3.370 | 3.370 | 2,810,000 |
| 2025-11-25 | 3.110 | 3.200 | 2.940 | 3.200 | 3.200 | 4,710,000 |
| 2025-11-24 | 2.870 | 3.130 | 2.780 | 3.090 | 3.090 | 5,991,000 |
| 2025-11-21 | 2.720 | 2.810 | 2.680 | 2.780 | 2.780 | 2,706,000 |
| 2025-11-20 | 2.840 | 2.860 | 2.500 | 2.730 | 2.730 | 2,284,000 |
| 2025-11-19 | 3.000 | 3.000 | 2.710 | 2.850 | 2.850 | 3,554,000 |
| 2025-11-18 | 2.510 | 2.980 | 2.440 | 2.930 | 2.930 | 9,499,900 |
| 2025-11-17 | 2.190 | 2.520 | 2.170 | 2.410 | 2.410 | 5,902,000 |
| 2025-11-14 | 2.050 | 2.110 | 2.040 | 2.100 | 2.100 | 6,760,000 |
| 2025-11-13 | 2.010 | 2.050 | 2.010 | 2.050 | 2.050 | 2,878,000 |
| 2025-11-12 | 2.010 | 2.040 | 1.990 | 2.000 | 2.000 | 2,248,000 |
| 2025-11-11 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 1,836,000 |
| 2025-11-10 | 2.000 | 2.260 | 2.000 | 2.100 | 2.100 | 5,114,000 |
| 2025-11-07 | 1.980 | 2.040 | 1.970 | 1.990 | 1.990 | 3,380,000 |
| 2025-11-06 | 1.950 | 1.990 | 1.950 | 1.990 | 1.990 | 2,054,000 |
| 2025-11-05 | 1.920 | 1.980 | 1.920 | 1.960 | 1.960 | 2,029,000 |
| 2025-11-04 | 1.940 | 1.950 | 1.920 | 1.930 | 1.930 | 2,091,000 |
| 2025-11-03 | 1.950 | 1.970 | 1.920 | 1.950 | 1.950 | 2,134,000 |
| 2025-10-31 | 1.970 | 2.010 | 1.960 | 1.980 | 1.980 | 2,220,000 |
| 2025-10-30 | 1.920 | 1.960 | 1.920 | 1.950 | 1.950 | 2,064,000 |
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.