Great Rich Technologies Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3,240.00 | 3,515.00 | 3,180.00 | 3,335.00 | 3,335.00 | 1,460,557 |
| 2025-04-23 | 3,135.00 | 3,185.00 | 3,025.00 | 3,150.00 | 3,150.00 | 330,938 |
| 2025-04-22 | 3,065.00 | 3,115.00 | 3,020.00 | 3,100.00 | 3,100.00 | 249,345 |
| 2025-04-21 | 3,240.00 | 3,320.00 | 3,095.00 | 3,115.00 | 3,115.00 | 435,383 |
| 2025-04-18 | 3,045.00 | 3,345.00 | 2,880.00 | 3,210.00 | 3,210.00 | 1,988,839 |
| 2025-04-17 | 2,695.00 | 3,035.00 | 2,695.00 | 2,935.00 | 2,935.00 | 622,753 |
| 2025-04-16 | 2,785.00 | 2,810.00 | 2,675.00 | 2,695.00 | 2,695.00 | 137,481 |
| 2025-04-15 | 2,815.00 | 2,820.00 | 2,730.00 | 2,785.00 | 2,785.00 | 178,886 |
| 2025-04-14 | 2,760.00 | 2,835.00 | 2,715.00 | 2,810.00 | 2,810.00 | 143,128 |
| 2025-04-11 | 2,685.00 | 2,765.00 | 2,605.00 | 2,750.00 | 2,750.00 | 127,404 |
| 2025-04-10 | 2,660.00 | 2,710.00 | 2,580.00 | 2,705.00 | 2,705.00 | 285,648 |
| 2025-04-09 | 2,620.00 | 2,635.00 | 2,495.00 | 2,540.00 | 2,540.00 | 398,368 |
| 2025-04-08 | 2,800.00 | 2,805.00 | 2,620.00 | 2,640.00 | 2,640.00 | 303,505 |
| 2025-04-07 | 2,875.00 | 2,880.00 | 2,700.00 | 2,705.00 | 2,705.00 | 230,389 |
| 2025-04-04 | 2,770.00 | 2,900.00 | 2,760.00 | 2,880.00 | 2,880.00 | 231,009 |
| 2025-04-03 | 2,885.00 | 2,900.00 | 2,780.00 | 2,835.00 | 2,835.00 | 294,452 |
| 2025-04-02 | 2,980.00 | 3,040.00 | 2,865.00 | 2,905.00 | 2,905.00 | 216,573 |
| 2025-04-01 | 2,955.00 | 3,050.00 | 2,945.00 | 2,960.00 | 2,960.00 | 124,591 |
| 2025-03-31 | 2,970.00 | 3,025.00 | 2,910.00 | 2,945.00 | 2,945.00 | 231,777 |
| 2025-03-28 | 3,080.00 | 3,100.00 | 2,925.00 | 3,040.00 | 3,040.00 | 365,171 |
| 2025-03-27 | 3,120.00 | 3,180.00 | 3,085.00 | 3,095.00 | 3,095.00 | 368,697 |
| 2025-03-26 | 3,225.00 | 3,375.00 | 3,155.00 | 3,270.00 | 3,270.00 | 288,266 |
| 2025-03-25 | 3,310.00 | 3,380.00 | 3,190.00 | 3,215.00 | 3,215.00 | 294,156 |
| 2025-03-24 | 3,325.00 | 3,440.00 | 3,295.00 | 3,350.00 | 3,350.00 | 205,327 |
| 2025-03-21 | 3,475.00 | 3,475.00 | 3,285.00 | 3,315.00 | 3,315.00 | 513,189 |
| 2025-03-20 | 3,555.00 | 3,625.00 | 3,425.00 | 3,445.00 | 3,445.00 | 333,699 |
| 2025-03-19 | 3,595.00 | 3,600.00 | 3,535.00 | 3,535.00 | 3,535.00 | 191,950 |
| 2025-03-18 | 3,655.00 | 3,665.00 | 3,535.00 | 3,550.00 | 3,550.00 | 274,253 |
| 2025-03-17 | 3,660.00 | 3,680.00 | 3,580.00 | 3,635.00 | 3,635.00 | 233,379 |
| 2025-03-14 | 3,560.00 | 3,645.00 | 3,560.00 | 3,595.00 | 3,595.00 | 176,759 |
| 2025-03-13 | 3,630.00 | 3,650.00 | 3,560.00 | 3,575.00 | 3,575.00 | 230,099 |
| 2025-03-12 | 3,675.00 | 3,700.00 | 3,605.00 | 3,605.00 | 3,605.00 | 302,881 |
| 2025-03-11 | 3,565.00 | 3,725.00 | 3,525.00 | 3,665.00 | 3,665.00 | 400,467 |
| 2025-03-10 | 3,775.00 | 3,790.00 | 3,595.00 | 3,685.00 | 3,685.00 | 281,280 |
| 2025-03-07 | 3,955.00 | 3,990.00 | 3,700.00 | 3,720.00 | 3,720.00 | 923,644 |
| 2025-03-06 | 4,105.00 | 4,130.00 | 3,930.00 | 3,930.00 | 3,930.00 | 920,088 |
| 2025-03-05 | 4,275.00 | 4,475.00 | 4,115.00 | 4,115.00 | 4,115.00 | 2,700,068 |
| 2025-03-04 | 4,085.00 | 4,230.00 | 3,950.00 | 4,175.00 | 4,175.00 | 927,606 |
| 2025-02-28 | 4,190.00 | 4,250.00 | 4,055.00 | 4,170.00 | 4,111.75 | 1,642,498 |
| 2025-02-27 | 4,040.00 | 4,175.00 | 3,970.00 | 4,135.00 | 4,077.24 | 1,622,550 |
| 2025-02-26 | 3,785.00 | 3,960.00 | 3,725.00 | 3,885.00 | 3,830.73 | 720,908 |
| 2025-02-25 | 3,830.00 | 3,860.00 | 3,750.00 | 3,785.00 | 3,732.13 | 582,888 |
| 2025-02-24 | 4,030.00 | 4,070.00 | 3,910.00 | 3,910.00 | 3,855.38 | 856,245 |
| 2025-02-21 | 3,855.00 | 3,975.00 | 3,810.00 | 3,945.00 | 3,889.89 | 555,507 |
| 2025-02-20 | 3,925.00 | 3,995.00 | 3,800.00 | 3,830.00 | 3,776.50 | 721,530 |
| 2025-02-19 | 4,080.00 | 4,110.00 | 3,865.00 | 3,900.00 | 3,845.52 | 1,344,217 |
| 2025-02-18 | 4,210.00 | 4,305.00 | 4,020.00 | 4,090.00 | 4,032.87 | 1,668,758 |
| 2025-02-17 | 4,160.00 | 4,295.00 | 4,030.00 | 4,175.00 | 4,116.68 | 1,857,744 |
| 2025-02-14 | 4,085.00 | 4,210.00 | 3,940.00 | 4,185.00 | 4,126.54 | 2,510,798 |
| 2025-02-13 | 3,980.00 | 4,005.00 | 3,880.00 | 3,945.00 | 3,889.89 | 1,407,010 |
| 2025-02-12 | 3,975.00 | 4,020.00 | 3,855.00 | 3,905.00 | 3,850.45 | 1,399,980 |
| 2025-02-11 | 4,105.00 | 4,280.00 | 3,880.00 | 3,935.00 | 3,880.03 | 3,208,627 |
| 2025-02-10 | 4,170.00 | 4,420.00 | 4,095.00 | 4,130.00 | 4,072.31 | 4,250,914 |
| 2025-02-07 | 4,465.00 | 4,480.00 | 4,090.00 | 4,130.00 | 4,072.31 | 5,713,228 |
| 2025-02-06 | 4,570.00 | 4,835.00 | 4,475.00 | 4,650.00 | 4,585.04 | 4,543,907 |
| 2025-02-05 | 5,160.00 | 5,170.00 | 4,680.00 | 5,100.00 | 5,028.76 | 7,466,162 |
| 2025-02-04 | 5,540.00 | 5,620.00 | 4,655.00 | 4,950.00 | 4,880.85 | 15,848,179 |
| 2025-02-03 | 4,880.00 | 5,530.00 | 4,865.00 | 5,530.00 | 5,452.75 | 17,653,474 |
| 2025-01-31 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 4,195.56 | 2,946,848 |
| 2025-01-24 | 3,285.00 | 3,300.00 | 3,255.00 | 3,275.00 | 3,229.25 | 22,138 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-04 | 58.2500 HKD |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.