HKSE - Delayed Quote HKD

GR Life Style Company Limited (0108.HK)

0.310 -0.035 (-10.14%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.345 0.345 0.300 0.310 0.310 432,000
Apr 25, 2024 0.340 0.350 0.340 0.345 0.345 60,000
Apr 24, 2024 0.335 0.340 0.330 0.340 0.340 442,000
Apr 23, 2024 0.335 0.385 0.330 0.370 0.370 358,000
Apr 22, 2024 0.335 0.340 0.330 0.335 0.335 408,000
Apr 19, 2024 0.335 0.345 0.330 0.330 0.330 412,000
Apr 18, 2024 0.330 0.330 0.330 0.330 0.330 -
Apr 17, 2024 0.330 0.340 0.325 0.340 0.340 552,000
Apr 16, 2024 0.335 0.340 0.325 0.325 0.325 432,000
Apr 15, 2024 0.355 0.375 0.325 0.325 0.325 458,000
Apr 12, 2024 0.350 0.380 0.340 0.340 0.340 400,000
Apr 11, 2024 0.350 0.350 0.350 0.350 0.350 -
Apr 10, 2024 0.345 0.345 0.345 0.345 0.345 -
Apr 9, 2024 0.335 0.335 0.335 0.335 0.335 -
Apr 8, 2024 0.310 0.340 0.295 0.330 0.330 452,000
Apr 5, 2024 0.335 0.335 0.285 0.285 0.285 444,000
Apr 3, 2024 0.315 0.335 0.315 0.335 0.335 468,000
Apr 2, 2024 0.310 0.335 0.305 0.320 0.320 380,000
Mar 28, 2024 0.300 0.320 0.300 0.305 0.305 408,000
Mar 27, 2024 0.305 0.310 0.265 0.295 0.295 360,000
Mar 26, 2024 0.315 0.315 0.300 0.300 0.300 352,000
Mar 25, 2024 0.320 0.320 0.295 0.310 0.310 358,000
Mar 22, 2024 0.290 0.315 0.290 0.300 0.300 376,000
Mar 21, 2024 0.325 0.350 0.295 0.300 0.300 518,000
Mar 20, 2024 0.315 0.315 0.315 0.315 0.315 -
Mar 19, 2024 0.325 0.330 0.320 0.320 0.320 364,000
Mar 18, 2024 0.325 0.335 0.305 0.325 0.325 892,000
Mar 15, 2024 0.325 0.330 0.305 0.305 0.305 354,000
Mar 14, 2024 0.345 0.345 0.320 0.320 0.320 360,000
Mar 13, 2024 0.335 0.335 0.335 0.335 0.335 -
Mar 12, 2024 0.330 0.335 0.310 0.320 0.320 502,000
Mar 11, 2024 0.320 0.320 0.320 0.320 0.320 -
Mar 8, 2024 0.345 0.345 0.315 0.315 0.315 352,000
Mar 7, 2024 0.310 0.330 0.295 0.330 0.330 484,000
Mar 6, 2024 0.320 0.320 0.290 0.300 0.300 458,000
Mar 5, 2024 0.310 0.310 0.310 0.310 0.310 -
Mar 4, 2024 0.295 0.300 0.255 0.295 0.295 686,000
Mar 1, 2024 0.310 0.320 0.290 0.290 0.290 498,000
Feb 29, 2024 0.300 0.315 0.275 0.310 0.310 666,000
Feb 28, 2024 0.290 0.290 0.290 0.290 0.290 -
Feb 27, 2024 0.290 0.310 0.280 0.280 0.280 454,000
Feb 26, 2024 0.335 0.335 0.295 0.295 0.295 516,000
Feb 23, 2024 0.325 0.340 0.320 0.330 0.330 428,000
Feb 22, 2024 0.335 0.350 0.320 0.320 0.320 472,000
Feb 21, 2024 0.395 0.395 0.325 0.335 0.335 450,000
Feb 20, 2024 0.325 0.335 0.325 0.335 0.335 368,000
Feb 19, 2024 0.325 0.345 0.315 0.325 0.325 432,000
Feb 16, 2024 0.300 0.320 0.295 0.305 0.305 540,000
Feb 15, 2024 0.335 0.335 0.285 0.300 0.300 466,000
Feb 14, 2024 0.360 0.360 0.325 0.325 0.325 376,000
Feb 9, 2024 0.355 0.355 0.355 0.355 0.355 -
Feb 8, 2024 0.330 0.330 0.315 0.315 0.315 420,000
Feb 7, 2024 0.320 0.340 0.310 0.315 0.315 414,000
Feb 6, 2024 0.320 0.320 0.320 0.320 0.320 -
Feb 5, 2024 0.340 0.340 0.325 0.325 0.325 410,000
Feb 2, 2024 0.335 0.350 0.330 0.340 0.340 478,000
Feb 1, 2024 0.315 0.315 0.315 0.315 0.315 -
Jan 31, 2024 0.315 0.330 0.250 0.290 0.290 1,432,000
Jan 30, 2024 0.365 0.365 0.295 0.295 0.295 754,000
Jan 29, 2024 0.415 0.415 0.355 0.355 0.355 426,000
Jan 26, 2024 0.330 0.360 0.315 0.360 0.360 474,000
Jan 25, 2024 0.325 0.330 0.305 0.330 0.330 426,000
Jan 24, 2024 0.325 0.325 0.310 0.320 0.320 452,000
Jan 23, 2024 0.320 0.330 0.305 0.310 0.310 480,000
Jan 22, 2024 0.320 0.325 0.310 0.310 0.310 398,000
Jan 19, 2024 0.325 0.325 0.305 0.320 0.320 426,000
Jan 18, 2024 0.315 0.330 0.305 0.315 0.315 370,000
Jan 17, 2024 0.330 0.330 0.290 0.305 0.305 656,000
Jan 16, 2024 0.340 0.340 0.315 0.315 0.315 406,000
Jan 15, 2024 0.320 0.320 0.320 0.320 0.320 -
Jan 12, 2024 0.340 0.340 0.310 0.320 0.320 530,000
Jan 11, 2024 0.325 0.325 0.300 0.325 0.325 402,000
Jan 10, 2024 0.345 0.350 0.315 0.335 0.335 556,000
Jan 9, 2024 0.345 0.350 0.320 0.330 0.330 476,000
Jan 8, 2024 0.335 0.335 0.335 0.335 0.335 -
Jan 5, 2024 0.330 0.340 0.310 0.335 0.335 444,000
Jan 4, 2024 0.355 0.390 0.320 0.325 0.325 470,000
Jan 3, 2024 0.345 0.360 0.315 0.320 0.320 410,000
Jan 2, 2024 0.330 0.330 0.295 0.310 0.310 460,000
Dec 29, 2023 0.355 0.375 0.315 0.320 0.320 334,000
Dec 28, 2023 0.365 0.380 0.350 0.355 0.355 436,000
Dec 27, 2023 0.355 0.355 0.355 0.355 0.355 -
Dec 22, 2023 0.335 0.335 0.325 0.325 0.325 400,000
Dec 21, 2023 0.340 0.340 0.325 0.335 0.335 550,000
Dec 20, 2023 0.345 0.345 0.315 0.325 0.325 390,000
Dec 19, 2023 0.330 0.330 0.310 0.320 0.320 1,076,000
Dec 18, 2023 0.305 0.340 0.280 0.335 0.335 650,000
Dec 15, 2023 0.320 0.345 0.285 0.310 0.310 1,523,049
Dec 14, 2023 0.330 0.330 0.320 0.330 0.330 422,000
Dec 13, 2023 0.340 0.365 0.310 0.315 0.315 758,000
Dec 12, 2023 0.330 0.335 0.315 0.335 0.335 408,000
Dec 11, 2023 0.325 0.325 0.325 0.325 0.325 -
Dec 8, 2023 0.345 0.345 0.345 0.345 0.345 -
Dec 7, 2023 0.365 0.405 0.350 0.365 0.365 532,000
Dec 6, 2023 0.315 0.375 0.305 0.365 0.365 846,000
Dec 5, 2023 0.305 0.310 0.295 0.310 0.310 378,000
Dec 4, 2023 0.295 0.295 0.295 0.295 0.295 -
Dec 1, 2023 0.340 0.340 0.310 0.310 0.310 380,000
Nov 30, 2023 0.330 0.335 0.315 0.335 0.335 374,000
Nov 29, 2023 0.340 0.345 0.315 0.325 0.325 495,116
Nov 28, 2023 0.380 0.380 0.325 0.330 0.330 422,000
Nov 27, 2023 0.365 0.365 0.345 0.355 0.355 388,000
Nov 24, 2023 0.370 0.375 0.365 0.365 0.365 436,000
Nov 23, 2023 0.370 0.370 0.345 0.360 0.360 486,000
Nov 22, 2023 0.370 0.375 0.340 0.340 0.340 690,000
Nov 21, 2023 0.385 0.395 0.365 0.375 0.375 534,000
Nov 20, 2023 0.435 0.435 0.390 0.405 0.405 486,000
Nov 17, 2023 0.435 0.440 0.385 0.400 0.400 356,000
Nov 16, 2023 0.410 0.440 0.385 0.440 0.440 378,000
Nov 15, 2023 0.430 0.430 0.410 0.415 0.415 420,000
Nov 14, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 13, 2023 0.420 0.450 0.380 0.405 0.405 562,000
Nov 10, 2023 0.440 0.450 0.410 0.415 0.415 298,000
Nov 9, 2023 0.480 0.480 0.420 0.425 0.425 1,196,000
Nov 8, 2023 0.480 0.480 0.425 0.435 0.435 772,000
Nov 7, 2023 0.530 0.530 0.455 0.470 0.470 1,794,000
Nov 6, 2023 0.550 0.600 0.475 0.480 0.480 1,548,000
Nov 3, 2023 0.520 0.520 0.500 0.510 0.510 1,476,000
Nov 2, 2023 0.475 0.510 0.475 0.510 0.510 2,076,000
Nov 1, 2023 0.560 0.560 0.455 0.475 0.475 2,158,000
Oct 31, 2023 0.510 0.520 0.470 0.480 0.480 1,814,000
Oct 30, 2023 0.590 0.590 0.530 0.530 0.530 1,488,000
Oct 27, 2023 0.620 0.620 0.540 0.600 0.600 2,268,000
Oct 26, 2023 0.610 0.630 0.550 0.560 0.560 2,280,000
Oct 25, 2023 0.640 0.650 0.540 0.540 0.540 2,664,000
Oct 24, 2023 0.690 0.700 0.660 0.650 0.650 2,108,000
Oct 20, 2023 0.700 0.700 0.690 0.700 0.700 2,026,000
Oct 19, 2023 0.710 0.730 0.670 0.700 0.700 2,120,000
Oct 18, 2023 0.730 0.730 0.660 0.690 0.690 2,418,000
Oct 17, 2023 0.740 0.750 0.720 0.730 0.730 2,100,000
Oct 16, 2023 0.780 0.780 0.720 0.740 0.740 2,198,000
Oct 13, 2023 0.770 0.780 0.750 0.760 0.760 2,060,000
Oct 12, 2023 0.770 0.780 0.760 0.780 0.780 2,102,000
Oct 11, 2023 0.800 0.850 0.780 0.780 0.780 2,206,000
Oct 10, 2023 0.790 0.820 0.780 0.820 0.820 2,118,000
Oct 9, 2023 0.800 0.810 0.770 0.770 0.770 2,114,000
Oct 6, 2023 0.780 0.810 0.770 0.770 0.770 2,070,000
Oct 5, 2023 0.770 0.820 0.770 0.790 0.790 1,064,000
Oct 4, 2023 0.760 0.830 0.760 0.780 0.780 1,016,913
Oct 3, 2023 0.770 0.770 0.750 0.770 0.770 2,020,000
Sep 29, 2023 0.790 0.810 0.760 0.760 0.760 2,046,000
Sep 28, 2023 0.780 0.790 0.760 0.780 0.780 2,012,000
Sep 27, 2023 0.790 0.790 0.770 0.790 0.790 2,028,000
Sep 26, 2023 0.810 0.810 0.770 0.780 0.780 2,166,000
Sep 25, 2023 0.810 0.830 0.790 0.790 0.790 738,000
Sep 22, 2023 0.830 0.830 0.790 0.790 0.790 2,174,000
Sep 21, 2023 0.830 0.830 0.790 0.820 0.820 2,350,000
Sep 20, 2023 0.790 0.840 0.780 0.780 0.780 2,212,000
Sep 19, 2023 0.780 0.780 0.760 0.770 0.770 2,108,000
Sep 18, 2023 0.840 0.840 0.770 0.770 0.770 2,062,000
Sep 15, 2023 0.820 0.820 0.750 0.800 0.800 2,104,000
Sep 14, 2023 0.810 0.810 0.760 0.780 0.780 2,080,000
Sep 13, 2023 0.750 0.820 0.750 0.760 0.760 2,150,000
Sep 12, 2023 0.780 0.780 0.740 0.740 0.740 2,116,000
Sep 11, 2023 0.860 0.860 0.760 0.760 0.760 1,696,000
Sep 7, 2023 0.780 0.820 0.770 0.790 0.790 2,332,000
Sep 6, 2023 0.830 0.830 0.760 0.770 0.770 2,256,000
Sep 5, 2023 0.810 0.830 0.790 0.810 0.810 2,040,000
Sep 4, 2023 0.850 0.850 0.760 0.780 0.780 2,102,000
Aug 31, 2023 0.830 0.860 0.790 0.790 0.790 2,114,000
Aug 30, 2023 0.830 0.840 0.790 0.830 0.830 2,060,000
Aug 29, 2023 0.830 0.840 0.770 0.790 0.790 2,404,000
Aug 28, 2023 0.850 0.850 0.780 0.790 0.790 2,310,000
Aug 25, 2023 0.850 0.890 0.800 0.890 0.890 2,226,000
Aug 24, 2023 0.830 0.840 0.810 0.830 0.830 2,050,000
Aug 23, 2023 0.860 0.860 0.780 0.820 0.820 2,416,000
Aug 22, 2023 0.930 0.930 0.820 0.820 0.820 1,206,000
Aug 21, 2023 0.890 0.890 0.840 0.840 0.840 1,312,000
Aug 18, 2023 0.890 0.900 0.850 0.890 0.890 848,000
Aug 17, 2023 0.900 0.900 0.870 0.870 0.870 2,086,000
Aug 16, 2023 0.870 0.920 0.840 0.890 0.890 2,472,000
Aug 15, 2023 0.940 0.940 0.860 0.860 0.860 2,176,000
Aug 14, 2023 0.920 0.940 0.900 0.930 0.930 2,368,000
Aug 11, 2023 0.920 0.920 0.860 0.920 0.920 2,334,000
Aug 10, 2023 0.970 0.970 0.890 0.900 0.900 2,342,000
Aug 9, 2023 0.920 0.970 0.910 0.940 0.940 2,212,000
Aug 8, 2023 0.930 0.930 0.890 0.900 0.900 2,218,000
Aug 7, 2023 0.870 0.930 0.810 0.880 0.880 2,320,000
Aug 4, 2023 0.860 0.920 0.850 0.880 0.880 2,186,000
Aug 3, 2023 0.920 0.920 0.860 0.860 0.860 2,094,000
Aug 2, 2023 0.890 0.900 0.870 0.880 0.880 2,082,000
Aug 1, 2023 0.930 0.930 0.860 0.880 0.880 1,992,000
Jul 31, 2023 0.930 0.960 0.880 0.910 0.910 2,014,000
Jul 28, 2023 0.860 0.910 0.850 0.910 0.910 2,144,000
Jul 27, 2023 0.860 0.880 0.850 0.860 0.860 2,276,000
Jul 26, 2023 0.920 0.920 0.870 0.880 0.880 2,334,000
Jul 25, 2023 0.930 0.940 0.910 0.910 0.910 2,244,000
Jul 24, 2023 0.920 0.920 0.920 0.920 0.920 -
Jul 21, 2023 0.960 0.970 0.940 0.940 0.940 2,124,000
Jul 20, 2023 0.960 0.980 0.950 0.960 0.960 2,282,000
Jul 19, 2023 0.960 0.980 0.960 0.980 0.980 1,920,000
Jul 18, 2023 0.960 0.980 0.940 0.970 0.970 2,186,000
Jul 14, 2023 0.960 0.970 0.950 0.970 0.970 1,394,000
Jul 13, 2023 0.960 0.980 0.950 0.950 0.950 2,228,000
Jul 12, 2023 0.950 0.980 0.950 0.970 0.970 1,918,000
Jul 11, 2023 0.950 0.960 0.940 0.960 0.960 1,978,000
Jul 10, 2023 0.950 1.000 0.940 0.940 0.940 2,026,000
Jul 7, 2023 0.960 0.990 0.960 0.960 0.960 1,084,000
Jul 6, 2023 0.940 0.980 0.940 0.960 0.960 1,452,000
Jul 5, 2023 0.940 0.960 0.940 0.940 0.940 1,766,000
Jul 4, 2023 0.940 0.940 0.920 0.930 0.930 2,006,000
Jul 3, 2023 0.940 0.950 0.920 0.920 0.920 1,804,000
Jun 30, 2023 0.950 0.970 0.940 0.940 0.940 1,746,000
Jun 29, 2023 0.950 0.970 0.950 0.950 0.950 1,856,000
Jun 28, 2023 0.950 0.970 0.950 0.970 0.970 1,010,000
Jun 27, 2023 0.930 0.970 0.930 0.970 0.970 1,978,000
Jun 26, 2023 0.930 1.020 0.930 0.930 0.930 2,704,000
Jun 23, 2023 0.930 0.940 0.920 0.940 0.940 2,020,000
Jun 21, 2023 0.950 0.950 0.930 0.930 0.930 2,252,000
Jun 20, 2023 0.940 0.950 0.930 0.940 0.940 2,082,000
Jun 19, 2023 0.930 0.950 0.930 0.940 0.940 1,964,045
Jun 16, 2023 0.950 0.950 0.930 0.930 0.930 2,132,000
Jun 15, 2023 0.960 0.970 0.940 0.950 0.950 2,124,000
Jun 14, 2023 0.960 0.960 0.940 0.960 0.960 1,826,000
Jun 13, 2023 0.970 0.980 0.940 0.940 0.940 1,910,000
Jun 12, 2023 0.980 0.980 0.940 0.950 0.950 2,050,000
Jun 9, 2023 0.970 1.030 0.940 0.940 0.940 1,764,000
Jun 8, 2023 0.950 0.970 0.920 0.960 0.960 2,246,000
Jun 7, 2023 0.920 0.950 0.910 0.930 0.930 2,044,000
Jun 6, 2023 0.940 0.970 0.910 0.910 0.910 2,058,000
Jun 5, 2023 0.940 0.940 0.940 0.940 0.940 1,906,000
Jun 2, 2023 0.950 0.950 0.930 0.930 0.930 1,814,000
Jun 1, 2023 0.950 0.950 0.930 0.930 0.930 1,952,000
May 31, 2023 0.970 0.970 0.930 0.930 0.930 1,964,000
May 30, 2023 0.970 0.970 0.950 0.950 0.950 1,764,000
May 29, 2023 0.970 0.980 0.950 0.980 0.980 1,396,000
May 25, 2023 0.960 0.970 0.960 0.970 0.970 1,752,000
May 24, 2023 0.950 0.990 0.940 0.940 0.940 1,664,000
May 23, 2023 0.980 0.980 0.950 0.980 0.980 1,700,000
May 22, 2023 0.980 0.990 0.940 0.980 0.980 1,648,000
May 19, 2023 0.960 0.980 0.930 0.970 0.970 1,626,000
May 18, 2023 0.960 0.960 0.930 0.960 0.960 1,616,000
May 17, 2023 0.940 0.970 0.930 0.950 0.950 1,822,001
May 16, 2023 0.960 0.960 0.930 0.930 0.930 1,666,000
May 15, 2023 0.970 1.000 0.930 0.970 0.970 1,620,000
May 12, 2023 0.960 0.970 0.930 0.960 0.960 1,664,000
May 11, 2023 0.920 1.000 0.920 0.980 0.980 1,662,000
May 10, 2023 0.940 0.950 0.910 0.910 0.910 1,646,000
May 9, 2023 0.970 0.970 0.930 0.940 0.940 1,610,000
May 8, 2023 0.920 0.970 0.920 0.940 0.940 1,764,000
May 5, 2023 0.970 0.970 0.920 0.920 0.920 1,644,000
May 4, 2023 0.970 0.970 0.920 0.920 0.920 1,696,000
May 3, 2023 0.940 1.000 0.910 0.940 0.940 1,902,000
May 2, 2023 0.900 0.930 0.890 0.930 0.930 1,616,000
Apr 28, 2023 0.930 0.970 0.890 0.890 0.890 1,242,000
Apr 27, 2023 0.940 0.940 0.910 0.920 0.920 1,042,000
Apr 26, 2023 0.940 1.050 0.910 0.910 0.910 1,264,000

Related Tickers

0158.HK Melbourne Enterprises Limited
69.000
-0.72%
 
0089.HK Tai Sang Land Development Limited
2.000
+0.50%
 
0029.HK Dynamic Holdings Limited
7.300
+1.39%
 
9928.HK Times Neighborhood Holdings Limited
0.510
+8.51%