HKSE - Delayed Quote HKD

GR LIFE STYLE (0108.HK)

Compare
0.475 +0.040 (+9.20%)
At close: 1:29 PM GMT+8
Currency in HKD
Download
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 9, 2024 0.485 0.540 0.430 0.460 0.460 830,000
Oct 8, 2024 0.510 0.540 0.475 0.475 0.475 816,000
Oct 7, 2024 0.550 0.600 0.415 0.570 0.570 1,710,000
Oct 4, 2024 0.410 0.580 0.385 0.570 0.570 1,806,000
Oct 3, 2024 0.285 0.420 0.280 0.415 0.415 1,718,000
Oct 2, 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 9, 2024 0.405 0.405 0.405 0.405 0.405 -
Sep 5, 2024 0.405 0.405 0.405 0.405 0.405 -
Sep 4, 2024 0.405 0.405 0.405 0.405 0.405 120,000
Sep 3, 2024 0.405 0.405 0.405 0.405 0.405 -
Sep 2, 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 9, 2024 0.410 0.410 0.410 0.430 0.430 38,000
Aug 8, 2024 0.440 0.440 0.430 0.430 0.430 26,000
Aug 7, 2024 0.440 0.440 0.440 0.440 0.440 -
Aug 6, 2024 0.440 0.440 0.440 0.440 0.440 -
Aug 5, 2024 0.440 0.440 0.440 0.440 0.440 -
Aug 2, 2024 0.440 0.440 0.440 0.440 0.440 -
Aug 1, 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 9, 2024 0.440 0.440 0.425 0.425 0.425 14,000
Jul 8, 2024 0.400 0.435 0.400 0.415 0.415 38,000
Jul 4, 2024 0.440 0.440 0.410 0.410 0.410 30,000
Jul 3, 2024 0.440 0.445 0.415 0.415 0.415 66,000
Jul 2, 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 7, 2024 0.395 0.395 0.395 0.395 0.395 -
Jun 6, 2024 0.390 0.390 0.390 0.390 0.390 -
Jun 5, 2024 0.385 0.420 0.380 0.385 0.385 82,000
Jun 4, 2024 0.365 0.415 0.365 0.410 0.410 114,000
Jun 3, 2024 0.365 0.400 0.365 0.400 0.400 76,000
May 31, 2024 0.385 0.390 0.385 0.415 0.415 12,000
May 30, 2024 0.410 0.410 0.410 0.410 0.410 -
May 29, 2024 0.410 0.410 0.400 0.405 0.405 74,000
May 28, 2024 0.350 0.660 0.340 0.410 0.410 150,000
May 27, 2024 0.340 0.385 0.335 0.370 0.370 374,000
May 24, 2024 0.355 0.355 0.355 0.355 0.355 -
May 23, 2024 0.355 0.370 0.355 0.360 0.360 354,000
May 22, 2024 0.355 0.390 0.355 0.390 0.390 254,000
May 21, 2024 0.350 0.350 0.350 0.350 0.350 -
May 20, 2024 0.345 0.395 0.345 0.360 0.360 66,000
May 17, 2024 0.345 0.360 0.345 0.360 0.360 34,000
May 16, 2024 0.335 0.335 0.335 0.335 0.335 132,000
May 14, 2024 0.325 0.345 0.325 0.340 0.340 198,000
May 13, 2024 0.330 0.355 0.330 0.340 0.340 80,000
May 10, 2024 0.340 0.370 0.340 0.345 0.345 110,000
May 9, 2024 0.330 0.340 0.330 0.335 0.335 156,000
May 8, 2024 0.315 0.340 0.315 0.340 0.340 216,000
May 7, 2024 0.325 0.345 0.310 0.340 0.340 238,000
May 6, 2024 0.330 0.330 0.315 0.315 0.315 354,000
May 3, 2024 0.315 0.330 0.310 0.320 0.320 356,000
May 2, 2024 0.310 0.310 0.305 0.310 0.310 352,000
Apr 30, 2024 0.305 0.340 0.305 0.310 0.310 358,000
Apr 29, 2024 0.305 0.315 0.305 0.310 0.310 356,000
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 0.330 0.365 0.330 0.355 0.355 380,000
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 0.335 0.335 0.310 0.330 0.330 406,000
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

Related Tickers