GR Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.660	0.730	0.660	0.660	0.660	2,264,000
2025-05-08	0.660	0.690	0.660	0.680	0.680	1,648,000
2025-05-07	0.660	0.700	0.660	0.670	0.670	1,886,000
2025-05-06	0.650	0.700	0.630	0.650	0.650	1,758,000
2025-05-02	0.620	0.660	0.620	0.650	0.650	1,738,000
2025-04-30	0.600	0.670	0.600	0.650	0.650	1,810,000
2025-04-29	0.610	0.670	0.600	0.620	0.620	1,846,000
2025-04-28	0.590	0.630	0.590	0.610	0.610	1,828,000
2025-04-25	0.600	0.690	0.580	0.600	0.600	1,852,000
2025-04-24	0.600	0.620	0.600	0.620	0.620	1,824,000
2025-04-23	0.570	0.640	0.570	0.640	0.640	1,892,000
2025-04-22	0.600	0.630	0.590	0.600	0.600	1,968,000
2025-04-17	0.580	0.630	0.580	0.630	0.630	2,092,000
2025-04-16	0.670	0.670	0.560	0.630	0.630	2,572,000
2025-04-15	0.610	0.700	0.610	0.640	0.640	1,750,000
2025-04-14	0.590	0.640	0.590	0.640	0.640	1,826,000
2025-04-11	0.610	0.610	0.580	0.600	0.600	1,906,000
2025-04-10	0.610	0.620	0.580	0.600	0.600	1,826,000
2025-04-09	0.640	0.640	0.580	0.580	0.580	2,210,000
2025-04-08	0.650	0.670	0.600	0.610	0.610	2,148,000
2025-04-07	0.650	0.680	0.620	0.620	0.620	1,740,000
2025-04-03	0.650	0.690	0.650	0.660	0.660	2,172,000
2025-04-02	0.650	0.680	0.650	0.660	0.660	1,710,000
2025-04-01	0.620	0.680	0.620	0.670	0.670	1,796,000
2025-03-31	0.670	0.680	0.660	0.660	0.660	1,754,000
2025-03-28	0.680	0.710	0.660	0.680	0.680	2,646,000
2025-03-27	0.670	0.730	0.670	0.680	0.680	2,540,000
2025-03-26	0.660	0.720	0.660	0.720	0.720	2,878,000
2025-03-25	0.660	0.710	0.650	0.690	0.690	2,638,000
2025-03-24	0.670	0.710	0.660	0.660	0.660	2,336,000
2025-03-21	0.650	0.690	0.640	0.680	0.680	474,000
2025-03-20	0.640	0.680	0.640	0.670	0.670	958,000
2025-03-19	0.660	0.670	0.620	0.670	0.670	1,058,000
2025-03-18	0.710	0.740	0.670	0.670	0.670	744,000
2025-03-17	0.710	0.710	0.660	0.660	0.660	352,000
2025-03-14	0.660	0.700	0.660	0.690	0.690	768,000
2025-03-13	0.680	0.710	0.660	0.670	0.670	1,194,000
2025-03-12	0.690	0.710	0.640	0.660	0.660	888,000
2025-03-11	0.730	0.730	0.690	0.690	0.690	862,000
2025-03-10	0.770	0.770	0.680	0.680	0.680	933,000
2025-03-07	0.770	0.770	0.660	0.700	0.700	1,050,000
2025-03-06	0.780	0.780	0.670	0.680	0.680	926,000
2025-03-05	0.710	0.740	0.670	0.710	0.710	1,136,000
2025-03-04	0.700	0.770	0.670	0.710	0.710	1,252,000
2025-03-03	0.660	0.720	0.640	0.680	0.680	1,076,000
2025-02-28	0.640	0.670	0.570	0.670	0.670	998,000
2025-02-27	0.670	0.710	0.640	0.650	0.650	958,000
2025-02-26	0.690	0.690	0.640	0.670	0.670	952,000
2025-02-25	0.730	0.730	0.700	0.700	0.700	956,000
2025-02-24	0.730	0.760	0.720	0.730	0.730	960,000
2025-02-21	0.730	0.730	0.720	0.730	0.730	724,000
2025-02-20	0.740	0.740	0.720	0.720	0.720	860,000
2025-02-19	0.740	0.740	0.730	0.740	0.740	850,000
2025-02-18	0.740	0.740	0.720	0.740	0.740	916,000
2025-02-17	0.800	0.800	0.710	0.730	0.730	870,000
2025-02-14	0.790	0.790	0.730	0.760	0.760	858,000
2025-02-13	0.790	0.790	0.750	0.760	0.760	852,000
2025-02-12	0.760	0.800	0.760	0.760	0.760	858,000
2025-02-11	0.760	0.800	0.760	0.780	0.780	918,000
2025-02-10	0.760	0.820	0.740	0.780	0.780	1,106,000

← NewerPage 7 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.