GR Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.920 | 1.960 | 1.920 | 1.950 | 1.950 | 2,064,000 |
| 2025-10-28 | 1.920 | 1.940 | 1.880 | 1.910 | 1.910 | 2,154,000 |
| 2025-10-27 | 1.900 | 1.960 | 1.900 | 1.920 | 1.920 | 2,052,000 |
| 2025-10-24 | 1.900 | 1.920 | 1.890 | 1.890 | 1.890 | 2,056,000 |
| 2025-10-23 | 1.910 | 1.930 | 1.890 | 1.890 | 1.890 | 2,150,000 |
| 2025-10-22 | 1.950 | 2.010 | 1.890 | 1.940 | 1.940 | 2,266,000 |
| 2025-10-21 | 1.910 | 1.960 | 1.910 | 1.940 | 1.940 | 2,068,000 |
| 2025-10-20 | 1.900 | 1.950 | 1.880 | 1.920 | 1.920 | 2,108,000 |
| 2025-10-17 | 1.950 | 1.980 | 1.900 | 1.910 | 1.910 | 2,186,000 |
| 2025-10-16 | 1.940 | 1.980 | 1.940 | 1.950 | 1.950 | 1,976,000 |
| 2025-10-15 | 1.910 | 1.960 | 1.910 | 1.940 | 1.940 | 1,726,000 |
| 2025-10-14 | 1.890 | 1.980 | 1.870 | 1.870 | 1.870 | 2,984,000 |
| 2025-10-13 | 1.940 | 1.950 | 1.860 | 1.940 | 1.940 | 1,786,000 |
| 2025-10-10 | 1.890 | 1.930 | 1.830 | 1.860 | 1.860 | 2,508,000 |
| 2025-10-09 | 1.880 | 1.950 | 1.880 | 1.920 | 1.920 | 1,795,500 |
| 2025-10-08 | 1.960 | 1.960 | 1.890 | 1.900 | 1.900 | 1,998,000 |
| 2025-10-06 | 1.930 | 1.960 | 1.900 | 1.940 | 1.940 | 2,050,000 |
| 2025-10-03 | 1.970 | 2.020 | 1.850 | 1.920 | 1.920 | 3,886,000 |
| 2025-10-02 | 1.980 | 2.000 | 1.950 | 1.960 | 1.960 | 2,572,000 |
| 2025-09-30 | 1.910 | 2.110 | 1.900 | 1.930 | 1.930 | 2,780,000 |
| 2025-09-29 | 2.110 | 2.210 | 1.920 | 1.950 | 1.950 | 5,158,000 |
| 2025-09-26 | 1.980 | 2.210 | 1.950 | 2.110 | 2.110 | 2,926,000 |
| 2025-09-25 | 1.960 | 1.990 | 1.810 | 1.910 | 1.910 | 2,166,000 |
| 2025-09-24 | 1.760 | 2.000 | 1.760 | 1.960 | 1.960 | 3,050,000 |
| 2025-09-23 | 1.890 | 1.910 | 1.810 | 1.810 | 1.810 | 2,322,000 |
| 2025-09-22 | 1.750 | 1.930 | 1.750 | 1.860 | 1.860 | 2,362,000 |
| 2025-09-19 | 1.590 | 1.720 | 1.560 | 1.710 | 1.710 | 4,783,000 |
| 2025-09-18 | 1.540 | 1.610 | 1.540 | 1.560 | 1.560 | 2,064,000 |
| 2025-09-17 | 1.420 | 1.620 | 1.420 | 1.570 | 1.570 | 2,397,000 |
| 2025-09-16 | 1.570 | 1.600 | 1.450 | 1.480 | 1.480 | 3,060,000 |
| 2025-09-15 | 1.690 | 1.690 | 1.550 | 1.590 | 1.590 | 3,854,000 |
| 2025-09-12 | 1.540 | 1.630 | 1.540 | 1.630 | 1.630 | 3,372,000 |
| 2025-09-11 | 1.510 | 1.590 | 1.500 | 1.580 | 1.580 | 2,156,000 |
| 2025-09-10 | 1.530 | 1.630 | 1.520 | 1.540 | 1.540 | 2,804,000 |
| 2025-09-09 | 1.520 | 1.580 | 1.520 | 1.550 | 1.550 | 2,076,000 |
| 2025-09-08 | 1.540 | 1.590 | 1.520 | 1.570 | 1.570 | 2,054,000 |
| 2025-09-05 | 1.520 | 1.630 | 1.510 | 1.540 | 1.540 | 988,000 |
| 2025-09-04 | 1.490 | 1.600 | 1.490 | 1.570 | 1.570 | 576,000 |
| 2025-09-03 | 1.550 | 1.600 | 1.540 | 1.590 | 1.590 | 752,000 |
| 2025-09-02 | 1.620 | 1.630 | 1.510 | 1.530 | 1.530 | 968,000 |
| 2025-09-01 | 1.550 | 1.620 | 1.550 | 1.600 | 1.600 | 926,000 |
| 2025-08-29 | 1.430 | 1.520 | 1.420 | 1.510 | 1.510 | 1,358,000 |
| 2025-08-28 | 1.460 | 1.500 | 1.410 | 1.420 | 1.420 | 1,184,000 |
| 2025-08-27 | 1.360 | 1.460 | 1.360 | 1.460 | 1.460 | 1,006,000 |
| 2025-08-26 | 1.280 | 1.450 | 1.280 | 1.340 | 1.340 | 1,164,000 |
| 2025-08-25 | 1.360 | 1.370 | 1.280 | 1.330 | 1.330 | 2,134,000 |
| 2025-08-22 | 1.150 | 1.350 | 1.150 | 1.350 | 1.350 | 1,190,000 |
| 2025-08-21 | 1.290 | 1.290 | 1.180 | 1.230 | 1.230 | 2,024,000 |
| 2025-08-20 | 1.340 | 1.350 | 1.270 | 1.290 | 1.290 | 2,740,000 |
| 2025-08-19 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 102,000 |
| 2025-08-18 | 1.300 | 1.320 | 1.270 | 1.280 | 1.280 | 506,000 |
| 2025-08-15 | 1.260 | 1.360 | 1.260 | 1.320 | 1.320 | 844,000 |
| 2025-08-14 | 1.170 | 1.380 | 1.170 | 1.310 | 1.310 | 1,390,000 |
| 2025-08-13 | 1.160 | 1.220 | 1.160 | 1.220 | 1.220 | 736,000 |
| 2025-08-12 | 1.150 | 1.210 | 1.150 | 1.160 | 1.160 | 666,000 |
| 2025-08-11 | 1.220 | 1.240 | 1.150 | 1.170 | 1.170 | 680,000 |
| 2025-08-08 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 794,000 |
| 2025-08-07 | 1.130 | 1.230 | 1.130 | 1.200 | 1.200 | 778,000 |
| 2025-08-06 | 1.220 | 1.260 | 1.210 | 1.220 | 1.220 | 684,000 |
| 2025-08-05 | 1.180 | 1.410 | 1.100 | 1.240 | 1.240 | 2,958,000 |
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.