GR Life Style Company Limited (0108.HK) HKSE
2.80
+0.09(+3.32%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.80
+0.09(+3.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.73 | 2.8 | 2.8 | 2.8 | 2.62 | 3.9M |
| April 01, 2026 | 2.7 | 2.71 | 2.71 | 2.76 | 2.61 | 3.85M |
| March 31, 2026 | 2.62 | 2.68 | 2.68 | 2.68 | 2.6 | 2.32M |
| March 30, 2026 | 2.63 | 2.62 | 2.62 | 2.77 | 2.62 | 3.58M |
| March 27, 2026 | 2.8 | 2.61 | 2.61 | 2.8 | 2.61 | 3.72M |
| March 26, 2026 | 2.87 | 2.78 | 2.78 | 2.88 | 2.73 | 1.94M |
| March 25, 2026 | 2.88 | 2.86 | 2.86 | 2.89 | 2.78 | 1.91M |
| March 24, 2026 | 2.76 | 2.87 | 2.87 | 2.88 | 2.68 | 2.04M |
| March 23, 2026 | 2.7 | 2.75 | 2.75 | 2.78 | 2.6 | 2.28M |
| March 20, 2026 | 2.68 | 2.73 | 2.73 | 2.8 | 2.62 | 1.94M |
| March 19, 2026 | 2.7 | 2.69 | 2.69 | 2.7 | 2.49 | 2.02M |
| March 18, 2026 | 2.9 | 2.72 | 2.72 | 2.92 | 2.6 | 2.54M |
| March 17, 2026 | 2.98 | 2.93 | 2.93 | 2.98 | 2.83 | 2.64M |
| March 16, 2026 | 2.99 | 2.97 | 2.97 | 3.09 | 2.88 | 1.99M |
| March 13, 2026 | 2.96 | 2.99 | 2.99 | 3.11 | 2.88 | 3.53M |
| March 12, 2026 | 2.92 | 2.95 | 2.95 | 3 | 2.8 | 3.82M |
| March 11, 2026 | 2.73 | 2.92 | 2.92 | 2.93 | 2.66 | 2.59M |
| March 10, 2026 | 2.57 | 2.52 | 2.52 | 2.63 | 2.51 | 716,000 |
| March 09, 2026 | 2.31 | 2.55 | 2.55 | 2.58 | 2.3 | 2.42M |
| March 06, 2026 | 2.26 | 2.43 | 2.43 | 2.47 | 2.26 | 2M |
| March 05, 2026 | 2.23 | 2.25 | 2.25 | 2.32 | 2.2 | 1.87M |
| March 04, 2026 | 2.14 | 2.15 | 2.15 | 2.18 | 2.1 | 1.03M |
| March 03, 2026 | 2.15 | 2.14 | 2.14 | 2.22 | 2.06 | 3.22M |
| March 02, 2026 | 2.34 | 2.15 | 2.15 | 2.39 | 2.08 | 3.06M |
| February 27, 2026 | 2.38 | 2.33 | 2.33 | 2.38 | 2.3 | 1.96M |
| February 26, 2026 | 2.39 | 2.39 | 2.39 | 2.46 | 2.28 | 1.7M |
| February 25, 2026 | 2.5 | 2.4 | 2.4 | 2.5 | 2.4 | 1.38M |
| February 24, 2026 | 2.42 | 2.54 | 2.54 | 2.55 | 2.3 | 2.64M |
| February 23, 2026 | 2.52 | 2.39 | 2.39 | 2.53 | 2.36 | 2.95M |
| February 20, 2026 | 2.41 | 2.51 | 0 | 2.51 | 2.35 | 1.35M |
| February 16, 2026 | 2.4 | 2.4 | 0 | 2.54 | 2.32 | 832,000 |
| February 13, 2026 | 2.41 | 2.4 | 0 | 2.42 | 2.26 | 2.18M |
| February 12, 2026 | 2.41 | 2.31 | 0 | 2.58 | 2.2 | 2.94M |
| February 11, 2026 | 2.79 | 2.35 | 0 | 2.79 | 2.34 | 4.3M |
| February 10, 2026 | 2.7 | 2.74 | 0 | 2.74 | 2.65 | 978,000 |
| February 09, 2026 | 2.6 | 2.72 | 0 | 2.79 | 2.57 | 2.09M |
| February 06, 2026 | 2.48 | 2.61 | 0 | 2.61 | 2.41 | 1.24M |
| February 05, 2026 | 2.65 | 2.47 | 0 | 2.7 | 2.42 | 1.8M |
| February 04, 2026 | 2.6 | 2.63 | 0 | 2.76 | 2.49 | 2.29M |
| February 03, 2026 | 2.58 | 2.59 | 0 | 2.63 | 2.51 | 1.89M |
| February 02, 2026 | 2.3 | 2.56 | 0 | 2.63 | 2.22 | 1.73M |
| January 30, 2026 | 2.64 | 2.29 | 0 | 2.68 | 2.18 | 3.64M |
| January 29, 2026 | 2.84 | 2.6 | 0 | 2.9 | 2.6 | 3.15M |
| January 28, 2026 | 3.11 | 2.82 | 0 | 3.11 | 2.76 | 2.81M |
| January 27, 2026 | 3.28 | 3.05 | 0 | 3.39 | 2.85 | 4.02M |
| January 26, 2026 | 3.61 | 3.28 | 0 | 3.61 | 3.11 | 5.81M |
| January 23, 2026 | 3.59 | 3.61 | 0 | 3.64 | 3.46 | 5.19M |
| January 22, 2026 | 3.53 | 3.6 | 0 | 3.6 | 3.38 | 4.74M |
| January 21, 2026 | 3.65 | 3.52 | 0 | 3.71 | 3.49 | 4.81M |
| January 20, 2026 | 3.22 | 3.65 | 0 | 3.65 | 3.22 | 4.63M |
| January 19, 2026 | 3.29 | 3.22 | 0 | 3.29 | 3.1 | 2.09M |
| January 16, 2026 | 3.26 | 3.29 | 0 | 3.3 | 3.15 | 2.06M |
| January 15, 2026 | 3.26 | 3.3 | 0 | 3.31 | 3.2 | 2.06M |
| January 14, 2026 | 3.32 | 3.26 | 0 | 3.39 | 3.23 | 2.11M |
| January 13, 2026 | 3.08 | 3.3 | 0 | 3.35 | 3.08 | 2.59M |
| January 12, 2026 | 2.89 | 3.09 | 0 | 3.17 | 2.75 | 2.07M |
| January 09, 2026 | 2.62 | 2.87 | 0 | 2.87 | 2.56 | 2.59M |
| January 08, 2026 | 2.7 | 2.61 | 0 | 2.7 | 2.57 | 2.04M |
| January 07, 2026 | 2.65 | 2.69 | 0 | 2.72 | 2.54 | 2.18M |
| January 06, 2026 | 2.49 | 2.63 | 0 | 2.64 | 2.35 | 2.27M |