GR Properties Ltd (0108)

0108
🏛️ Hongkong →
2.11
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.98 2.21 1.95 2.11 2.9M
2025-09-25 1.96 1.99 1.81 1.91 2.2M
2025-09-24 1.76 2.00 1.76 1.96 3.1M
2025-09-23 1.89 1.91 1.81 1.81 2.3M
2025-09-22 1.75 1.93 1.75 1.86 2.4M
2025-09-19 1.59 1.72 1.56 1.71 4.8M
2025-09-18 1.54 1.61 1.54 1.56 2.1M
2025-09-17 1.42 1.62 1.42 1.57 2.4M
2025-09-16 1.57 1.60 1.45 1.48 3.1M
2025-09-15 1.69 1.69 1.55 1.59 3.9M
2025-09-12 1.54 1.63 1.54 1.63 3.4M
2025-09-11 1.51 1.59 1.50 1.58 2.2M
2025-09-10 1.53 1.63 1.52 1.54 2.8M
2025-09-09 1.52 1.58 1.52 1.55 2.1M
2025-09-08 1.54 1.59 1.52 1.57 2.1M
2025-09-05 1.52 1.63 1.51 1.54 1.0M
2025-09-04 1.49 1.60 1.49 1.57 0.6M
2025-09-03 1.55 1.60 1.54 1.59 0.8M
2025-09-02 1.62 1.63 1.51 1.53 1.0M
2025-09-01 1.55 1.62 1.55 1.60 0.9M
2025-08-29 1.43 1.52 1.42 1.51 1.4M
2025-08-28 1.46 1.50 1.41 1.42 1.2M
2025-08-27 1.36 1.46 1.36 1.46 1.0M
2025-08-26 1.28 1.45 1.28 1.34 1.2M
2025-08-25 1.36 1.37 1.28 1.33 2.1M
2025-08-22 1.15 1.35 1.15 1.35 1.2M
2025-08-21 1.29 1.29 1.18 1.23 2.0M
2025-08-20 1.34 1.35 1.27 1.29 2.7M
2025-08-19 1.29 1.29 1.25 1.27 0.1M
2025-08-18 1.31 1.32 1.27 1.28 0.5M
2025-08-15 1.26 1.36 1.26 1.32 0.8M
2025-08-14 1.17 1.38 1.17 1.31 1.4M
2025-08-13 1.16 1.22 1.16 1.22 0.7M
2025-08-12 1.15 1.21 1.15 1.16 0.7M
2025-08-11 1.22 1.24 1.15 1.17 0.7M
2025-08-08 1.18 1.22 1.18 1.20 0.8M
2025-08-07 1.13 1.23 1.13 1.20 0.8M
2025-08-06 1.22 1.26 1.21 1.22 0.7M
2025-08-05 1.18 1.41 1.10 1.24 3.0M
2025-08-04 0.98 1.16 0.96 1.15 0.9M
2025-08-01 0.98 1.07 0.98 1.05 0.6M
2025-07-31 0.97 1.05 0.94 1.03 1.2M
2025-07-30 1.07 1.10 1.00 1.03 1.3M
2025-07-29 1.19 1.20 1.10 1.16 0.8M
2025-07-28 1.02 1.24 1.01 1.24 1.7M
2025-07-25 0.94 1.33 0.94 1.06 3.6M
2025-07-24 0.99 1.01 0.94 1.01 1.2M
2025-07-23 0.87 1.04 0.87 0.98 1.7M
2025-07-22 0.86 0.90 0.80 0.90 1.4M
2025-07-21 0.79 0.88 0.78 0.84 2.5M
2025-07-18 0.75 0.78 0.73 0.78 2.5M
2025-07-17 0.77 0.80 0.70 0.73 3.2M
2025-07-16 0.70 0.77 0.68 0.71 2.4M
2025-07-15 0.75 0.75 0.70 0.70 1.8M
2025-07-14 0.73 0.73 0.70 0.71 2.7M
2025-07-11 0.70 0.75 0.69 0.69 2.1M
2025-07-10 0.73 0.75 0.69 0.69 1.8M
2025-07-09 0.73 0.75 0.67 0.73 1.7M
2025-07-08 0.71 0.75 0.70 0.72 1.7M
2025-07-07 0.70 0.72 0.68 0.71 1.6M
2025-07-04 0.79 0.79 0.71 0.71 2.3M
2025-07-03 0.69 0.79 0.69 0.73 2.1M
2025-07-02 0.66 0.71 0.64 0.70 1.9M
2025-06-30 0.70 0.71 0.65 0.65 1.7M
2025-06-27 0.65 0.69 0.65 0.66 1.7M
2025-06-26 0.66 0.68 0.63 0.68 2.0M
2025-06-25 0.66 0.67 0.66 0.66 1.6M
2025-06-24 0.69 0.69 0.65 0.66 1.9M
2025-06-23 0.69 0.69 0.67 0.67 0.4M
2025-06-20 0.72 0.72 0.67 0.67 1.4M
2025-06-19 0.73 0.74 0.67 0.68 1.8M
2025-06-18 0.71 0.74 0.66 0.70 1.8M
2025-06-17 0.70 0.75 0.68 0.70 1.8M
2025-06-16 0.69 0.72 0.68 0.69 1.7M
2025-06-13 0.69 0.71 0.66 0.69 1.6M
2025-06-12 0.72 0.73 0.67 0.69 1.7M
2025-06-11 0.70 0.73 0.69 0.71 1.9M
2025-06-10 0.71 0.72 0.67 0.70 1.7M
2025-06-09 0.67 0.71 0.67 0.68 1.7M
2025-06-06 0.71 0.72 0.63 0.66 1.8M
2025-06-05 0.68 0.72 0.68 0.68 1.7M
2025-06-04 0.68 0.73 0.68 0.70 1.7M
2025-06-03 0.67 0.71 0.66 0.70 1.8M
2025-06-02 0.67 0.68 0.66 0.67 1.7M
2025-05-30 0.66 0.68 0.64 0.68 1.8M
2025-05-29 0.68 0.69 0.64 0.64 1.7M
2025-05-28 0.65 0.70 0.64 0.64 1.7M
2025-05-27 0.63 0.67 0.63 0.67 1.9M
2025-05-26 0.62 0.68 0.62 0.65 1.8M
2025-05-23 0.63 0.64 0.62 0.63 1.8M
2025-05-22 0.65 0.65 0.63 0.63 1.8M
2025-05-21 0.64 0.66 0.63 0.64 1.8M
2025-05-20 0.69 0.72 0.64 0.64 1.9M
2025-05-19 0.67 0.73 0.65 0.68 1.8M
2025-05-16 0.67 0.70 0.65 0.65 2.1M
2025-05-15 0.64 0.68 0.63 0.67 1.9M
2025-05-14 0.66 0.68 0.61 0.63 2.3M
2025-05-13 0.64 0.70 0.63 0.71 2.0M
2025-05-12 0.62 0.65 0.60 0.65 1.9M
2025-05-09 0.66 0.73 0.66 0.66 2.3M
2025-05-08 0.66 0.69 0.66 0.68 1.6M
2025-05-07 0.66 0.70 0.66 0.67 1.9M
2025-05-06 0.65 0.70 0.63 0.65 1.8M
2025-05-02 0.62 0.66 0.62 0.65 1.7M
2025-04-30 0.60 0.67 0.60 0.65 1.8M
2025-04-29 0.61 0.67 0.60 0.62 1.8M
2025-04-28 0.59 0.63 0.59 0.61 1.8M
2025-04-25 0.60 0.69 0.58 0.60 1.9M
2025-04-24 0.60 0.62 0.60 0.62 1.8M
2025-04-23 0.57 0.64 0.57 0.64 1.9M
2025-04-22 0.60 0.63 0.59 0.60 2.0M
2025-04-17 0.58 0.63 0.58 0.63 2.1M
2025-04-16 0.67 0.67 0.56 0.63 2.6M
2025-04-15 0.61 0.70 0.61 0.64 1.8M
2025-04-14 0.59 0.64 0.59 0.64 1.8M
2025-04-11 0.61 0.61 0.58 0.60 1.9M
2025-04-10 0.61 0.62 0.58 0.60 1.8M
2025-04-09 0.64 0.64 0.58 0.58 2.2M
2025-04-08 0.65 0.67 0.60 0.61 2.1M
2025-04-07 0.65 0.68 0.62 0.62 1.7M
2025-04-03 0.65 0.69 0.65 0.66 2.2M
2025-04-02 0.65 0.68 0.65 0.66 1.7M
2025-04-01 0.62 0.68 0.62 0.67 1.8M
2025-03-31 0.67 0.68 0.66 0.66 1.8M
2025-03-28 0.68 0.71 0.66 0.68 2.6M
2025-03-27 0.67 0.73 0.67 0.68 2.5M
2025-03-26 0.66 0.72 0.66 0.72 2.9M
2025-03-25 0.66 0.71 0.65 0.69 2.6M
2025-03-24 0.67 0.71 0.66 0.66 2.3M
2025-03-21 0.65 0.69 0.64 0.68 0.5M
2025-03-20 0.64 0.68 0.64 0.67 1.0M
2025-03-19 0.66 0.67 0.62 0.67 1.1M
2025-03-18 0.71 0.74 0.67 0.67 0.7M
2025-03-17 0.71 0.71 0.66 0.66 0.4M
2025-03-14 0.66 0.70 0.66 0.69 0.8M
2025-03-13 0.68 0.71 0.66 0.67 1.2M
2025-03-12 0.69 0.71 0.64 0.66 0.9M
2025-03-11 0.73 0.73 0.69 0.69 0.9M
2025-03-10 0.77 0.77 0.68 0.68 0.9M
2025-03-07 0.77 0.77 0.66 0.70 1.1M
2025-03-06 0.78 0.78 0.67 0.68 0.9M
2025-03-05 0.71 0.74 0.67 0.71 1.1M
2025-03-04 0.70 0.77 0.67 0.71 1.3M
2025-03-03 0.66 0.72 0.64 0.68 1.1M
2025-02-28 0.64 0.67 0.57 0.67 1.0M
2025-02-27 0.67 0.71 0.64 0.65 1.0M
2025-02-26 0.69 0.69 0.64 0.67 1.0M
2025-02-25 0.73 0.73 0.70 0.70 1.0M
2025-02-24 0.73 0.76 0.72 0.73 1.0M
2025-02-21 0.73 0.73 0.72 0.73 0.7M
2025-02-20 0.74 0.74 0.72 0.72 0.9M
2025-02-19 0.74 0.74 0.73 0.74 0.9M
2025-02-18 0.74 0.74 0.72 0.74 0.9M
2025-02-17 0.80 0.80 0.71 0.73 0.9M
2025-02-14 0.79 0.79 0.73 0.76 0.9M
2025-02-13 0.79 0.79 0.75 0.76 0.9M
2025-02-12 0.76 0.80 0.76 0.76 0.9M
2025-02-11 0.76 0.80 0.76 0.78 0.9M
2025-02-10 0.76 0.82 0.74 0.78 1.1M
2025-02-07 0.70 0.77 0.70 0.74 0.9M
2025-02-06 0.71 0.75 0.70 0.72 0.9M
2025-02-05 0.76 0.76 0.72 0.74 1.0M
2025-02-04 0.80 0.80 0.72 0.73 0.9M
2025-02-03 0.78 0.79 0.72 0.79 0.9M
2025-01-28 0.81 0.81 0.73 0.76 0.9M
2025-01-27 0.81 0.82 0.76 0.77 0.9M
2025-01-24 0.78 0.82 0.75 0.76 1.0M
2025-01-23 0.78 0.78 0.75 0.76 0.9M
2025-01-22 0.76 0.81 0.70 0.74 1.2M
2025-01-21 0.82 0.82 0.75 0.77 1.0M
2025-01-20 0.82 0.82 0.72 0.76 0.9M
2025-01-17 0.79 0.80 0.75 0.75 1.0M
2025-01-16 0.78 0.85 0.78 0.78 1.3M
2025-01-15 0.84 0.84 0.76 0.78 1.4M
2025-01-14 0.84 0.84 0.79 0.80 1.0M
2025-01-13 0.82 0.86 0.80 0.81 1.4M
2025-01-10 0.81 0.86 0.75 0.80 1.2M
2025-01-09 0.81 0.83 0.79 0.79 1.1M
2025-01-08 0.83 0.83 0.77 0.78 0.9M
2025-01-07 0.72 0.79 0.72 0.75 1.0M
2025-01-06 0.80 0.80 0.72 0.72 0.9M
2025-01-03 0.78 0.79 0.71 0.73 0.9M
2025-01-02 0.84 0.87 0.74 0.75 0.9M