GR Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.980	1.160	0.960	1.150	1.150	918,000
2025-08-01	0.980	1.070	0.980	1.050	1.050	636,000
2025-07-31	0.970	1.050	0.940	1.030	1.030	1,214,000
2025-07-30	1.070	1.100	1.000	1.030	1.030	1,282,000
2025-07-29	1.190	1.200	1.100	1.160	1.160	810,000
2025-07-28	1.020	1.240	1.010	1.240	1.240	1,706,000
2025-07-25	0.940	1.330	0.940	1.060	1.060	3,612,000
2025-07-24	0.990	1.010	0.940	1.010	1.010	1,172,000
2025-07-23	0.870	1.040	0.870	0.980	0.980	1,700,000
2025-07-22	0.860	0.900	0.800	0.900	0.900	1,380,000
2025-07-21	0.790	0.880	0.780	0.840	0.840	2,512,000
2025-07-18	0.750	0.780	0.730	0.780	0.780	2,524,000
2025-07-17	0.770	0.800	0.700	0.730	0.730	3,210,000
2025-07-16	0.700	0.770	0.680	0.710	0.710	2,436,000
2025-07-15	0.750	0.750	0.700	0.700	0.700	1,774,000
2025-07-14	0.730	0.730	0.700	0.710	0.710	2,716,000
2025-07-11	0.700	0.750	0.690	0.690	0.690	2,068,000
2025-07-10	0.730	0.750	0.690	0.690	0.690	1,800,000
2025-07-09	0.730	0.750	0.670	0.730	0.730	1,708,000
2025-07-08	0.710	0.750	0.700	0.720	0.720	1,668,000
2025-07-07	0.700	0.720	0.680	0.710	0.710	1,638,000
2025-07-04	0.790	0.790	0.710	0.710	0.710	2,274,000
2025-07-03	0.690	0.790	0.690	0.730	0.730	2,128,000
2025-07-02	0.660	0.710	0.640	0.700	0.700	1,936,000
2025-06-30	0.700	0.710	0.650	0.650	0.650	1,666,000
2025-06-27	0.650	0.690	0.650	0.660	0.660	1,718,000
2025-06-26	0.660	0.680	0.630	0.680	0.680	1,952,000
2025-06-25	0.660	0.670	0.660	0.660	0.660	1,630,000
2025-06-24	0.690	0.690	0.650	0.660	0.660	1,852,000
2025-06-23	0.690	0.690	0.670	0.670	0.670	358,000
2025-06-20	0.720	0.720	0.670	0.670	0.670	1,364,000
2025-06-19	0.730	0.740	0.670	0.680	0.680	1,782,000
2025-06-18	0.710	0.740	0.660	0.700	0.700	1,792,000
2025-06-17	0.700	0.750	0.680	0.700	0.700	1,776,000
2025-06-16	0.690	0.720	0.680	0.690	0.690	1,740,000
2025-06-13	0.690	0.710	0.660	0.690	0.690	1,612,000
2025-06-12	0.720	0.730	0.670	0.690	0.690	1,724,000
2025-06-11	0.700	0.730	0.690	0.710	0.710	1,922,000
2025-06-10	0.710	0.720	0.670	0.700	0.700	1,686,000
2025-06-09	0.670	0.710	0.670	0.680	0.680	1,716,000
2025-06-06	0.710	0.720	0.630	0.660	0.660	1,812,000
2025-06-05	0.680	0.720	0.680	0.680	0.680	1,732,000
2025-06-04	0.680	0.730	0.680	0.700	0.700	1,700,000
2025-06-03	0.670	0.710	0.660	0.700	0.700	1,824,000
2025-06-02	0.670	0.680	0.660	0.670	0.670	1,676,000
2025-05-30	0.660	0.680	0.640	0.680	0.680	1,788,000
2025-05-29	0.680	0.690	0.640	0.640	0.640	1,670,000
2025-05-28	0.650	0.700	0.640	0.640	0.640	1,708,000
2025-05-27	0.630	0.670	0.630	0.670	0.670	1,866,000
2025-05-26	0.620	0.680	0.620	0.650	0.650	1,840,000
2025-05-23	0.620	0.630	0.620	0.630	0.630	1,830,000
2025-05-22	0.650	0.650	0.630	0.630	0.630	1,756,000
2025-05-21	0.640	0.660	0.630	0.640	0.640	1,762,000
2025-05-20	0.690	0.720	0.640	0.640	0.640	1,876,000
2025-05-19	0.670	0.730	0.650	0.680	0.680	1,812,000
2025-05-16	0.670	0.700	0.650	0.650	0.650	2,090,000
2025-05-15	0.640	0.680	0.630	0.670	0.670	1,918,000
2025-05-14	0.660	0.680	0.610	0.630	0.630	2,274,000
2025-05-13	0.640	0.710	0.630	0.710	0.710	2,030,000
2025-05-12	0.620	0.650	0.600	0.650	0.650	1,882,000

← NewerPage 6 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.