GR LIFE STYLE (0108.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.475

+0.040

(+9.20%)

At close: 01:29PM HKT

Advertisement

Time Period:

Oct 28, 2023 - Oct 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 28, 2024	0.435	0.500	0.410	0.475	0.475	1,332,001
Oct 25, 2024	0.440	0.445	0.415	0.435	0.435	1,428,000
Oct 24, 2024	0.485	0.485	0.430	0.440	0.440	2,032,000
Oct 23, 2024	0.510	0.560	0.470	0.470	0.470	1,382,000
Oct 22, 2024	0.510	0.590	0.485	0.510	0.510	2,320,000
Oct 21, 2024	0.760	0.760	0.495	0.510	0.510	1,782,000
Oct 18, 2024	0.445	0.740	0.435	0.740	0.740	3,806,000
Oct 17, 2024	0.460	0.460	0.435	0.450	0.450	1,566,000
Oct 16, 2024	0.430	0.475	0.405	0.475	0.475	998,000
Oct 15, 2024	0.475	0.475	0.410	0.410	0.410	742,000
Oct 14, 2024	0.465	0.475	0.455	0.455	0.455	748,000
Oct 10, 2024	0.445	0.465	0.425	0.440	0.440	1,038,000
Oct 09, 2024	0.485	0.540	0.430	0.460	0.460	830,000
Oct 08, 2024	0.510	0.540	0.475	0.475	0.475	816,000
Oct 07, 2024	0.550	0.600	0.415	0.570	0.570	1,710,000
Oct 04, 2024	0.410	0.580	0.385	0.570	0.570	1,806,000
Oct 03, 2024	0.285	0.420	0.280	0.415	0.415	1,718,000
Oct 02, 2024	0.285	0.305	0.260	0.285	0.285	436,000
Sep 30, 2024	0.285	0.285	0.285	0.285	0.285	-
Sep 27, 2024	0.280	0.280	0.280	0.280	0.280	-
Sep 26, 2024	0.265	0.290	0.265	0.285	0.285	372,000
Sep 25, 2024	0.305	0.315	0.290	0.300	0.300	610,000
Sep 24, 2024	0.290	0.320	0.285	0.305	0.305	582,000
Sep 23, 2024	0.260	0.290	0.248	0.280	0.280	898,000
Sep 20, 2024	0.255	0.255	0.215	0.233	0.233	3,140,000
Sep 19, 2024	0.285	0.285	0.250	0.250	0.250	742,000
Sep 17, 2024	0.275	0.285	0.270	0.270	0.270	406,000
Sep 16, 2024	0.295	0.300	0.265	0.265	0.265	584,000
Sep 13, 2024	0.300	0.345	0.290	0.295	0.295	542,000
Sep 12, 2024	0.320	0.325	0.260	0.295	0.295	578,000
Sep 11, 2024	0.400	0.400	0.290	0.320	0.320	494,000
Sep 10, 2024	0.405	0.405	0.405	0.405	0.405	-
Sep 09, 2024	0.405	0.405	0.405	0.405	0.405	-
Sep 05, 2024	0.405	0.405	0.405	0.405	0.405	-
Sep 04, 2024	0.405	0.405	0.405	0.405	0.405	120,000
Sep 03, 2024	0.405	0.405	0.405	0.405	0.405	-
Sep 02, 2024	0.405	0.405	0.405	0.405	0.405	-
Aug 30, 2024	0.405	0.405	0.405	0.405	0.405	-
Aug 29, 2024	0.405	0.405	0.405	0.405	0.405	-
Aug 28, 2024	0.420	0.420	0.405	0.405	0.405	214,000
Aug 27, 2024	0.415	0.420	0.415	0.420	0.420	48,000
Aug 26, 2024	0.410	0.410	0.410	0.410	0.410	6,000
Aug 23, 2024	0.410	0.410	0.410	0.410	0.410	-
Aug 22, 2024	0.410	0.410	0.410	0.410	0.410	-
Aug 21, 2024	0.410	0.410	0.410	0.410	0.410	-
Aug 20, 2024	0.410	0.410	0.410	0.410	0.410	18,000
Aug 19, 2024	0.405	0.405	0.405	0.405	0.405	6,000
Aug 16, 2024	0.405	0.405	0.405	0.405	0.405	-
Aug 15, 2024	0.400	0.400	0.400	0.400	0.400	36,000
Aug 14, 2024	0.415	0.415	0.415	0.415	0.415	-
Aug 13, 2024	0.415	0.415	0.415	0.415	0.415	-
Aug 12, 2024	0.385	0.410	0.385	0.410	0.410	260,000
Aug 09, 2024	0.410	0.410	0.410	0.430	0.430	38,000
Aug 08, 2024	0.440	0.440	0.430	0.430	0.430	26,000
Aug 07, 2024	0.440	0.440	0.440	0.440	0.440	-
Aug 06, 2024	0.440	0.440	0.440	0.440	0.440	-
Aug 05, 2024	0.440	0.440	0.440	0.440	0.440	-
Aug 02, 2024	0.440	0.440	0.440	0.440	0.440	-
Aug 01, 2024	0.440	0.440	0.440	0.440	0.440	-
Jul 31, 2024	0.440	0.440	0.440	0.440	0.440	12,000
Jul 30, 2024	0.440	0.440	0.440	0.440	0.440	18,000
Jul 29, 2024	0.455	0.455	0.455	0.455	0.455	-
Jul 26, 2024	0.455	0.455	0.455	0.455	0.455	-
Jul 25, 2024	0.455	0.455	0.455	0.455	0.455	-
Jul 24, 2024	0.455	0.455	0.455	0.455	0.455	-
Jul 23, 2024	0.455	0.455	0.455	0.455	0.455	-
Jul 22, 2024	0.455	0.455	0.455	0.455	0.455	-
Jul 19, 2024	0.455	0.455	0.455	0.455	0.455	28,000
Jul 18, 2024	0.450	0.450	0.450	0.450	0.450	-
Jul 17, 2024	0.450	0.450	0.450	0.450	0.450	-
Jul 16, 2024	0.450	0.450	0.450	0.450	0.450	-
Jul 15, 2024	0.440	0.440	0.440	0.440	0.440	-
Jul 12, 2024	0.415	0.460	0.410	0.430	0.430	256,000
Jul 11, 2024	0.400	0.415	0.400	0.415	0.415	138,000
Jul 10, 2024	0.440	0.440	0.440	0.440	0.440	36,000
Jul 09, 2024	0.440	0.440	0.425	0.425	0.425	14,000
Jul 08, 2024	0.400	0.435	0.400	0.415	0.415	38,000
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	0.440	0.440	0.410	0.410	0.410	30,000
Jul 03, 2024	0.440	0.445	0.415	0.415	0.415	66,000
Jul 02, 2024	0.400	0.455	0.400	0.435	0.435	148,000
Jun 28, 2024	0.400	0.435	0.400	0.415	0.415	120,000
Jun 27, 2024	0.430	0.430	0.410	0.410	0.410	28,000
Jun 26, 2024	0.410	0.410	0.410	0.410	0.410	-
Jun 25, 2024	0.395	0.440	0.390	0.410	0.410	550,000
Jun 24, 2024	0.395	0.410	0.395	0.395	0.395	46,000
Jun 21, 2024	0.420	0.420	0.420	0.420	0.420	-
Jun 20, 2024	0.420	0.420	0.420	0.420	0.420	-
Jun 19, 2024	0.430	0.430	0.420	0.420	0.420	22,000
Jun 18, 2024	0.430	0.430	0.430	0.430	0.430	-
Jun 17, 2024	0.440	0.440	0.440	0.440	0.440	-
Jun 14, 2024	0.380	0.430	0.380	0.410	0.410	380,000
Jun 13, 2024	0.400	0.400	0.400	0.400	0.400	4,000
Jun 12, 2024	0.400	0.400	0.400	0.400	0.400	-
Jun 11, 2024	0.400	0.400	0.400	0.400	0.400	-
Jun 07, 2024	0.395	0.395	0.395	0.395	0.395	-
Jun 06, 2024	0.390	0.390	0.390	0.390	0.390	-
Jun 05, 2024	0.385	0.420	0.380	0.385	0.385	82,000
Jun 04, 2024	0.365	0.415	0.365	0.410	0.410	114,000
Jun 03, 2024	0.365	0.400	0.365	0.400	0.400	76,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,837.55+29.43(+0.51%)

Dow 3042,427.31+312.91(+0.74%)

Nasdaq18,640.96+122.35(+0.66%)

Russell 20002,239.85+31.86(+1.44%)

Crude Oil67.73-4.05(-5.64%)

Gold2,756.30+1.70(+0.06%)

GR LIFE STYLE (0108.HK)

S&P 500
5,837.55
+29.43(+0.51%)

Dow 30
42,427.31
+312.91(+0.74%)

Nasdaq
18,640.96
+122.35(+0.66%)

Russell 2000
2,239.85
+31.86(+1.44%)

Crude Oil
67.73
-4.05(-5.64%)

Gold
2,756.30
+1.70(+0.06%)