GR Life Style Company Limited (HKG:0108)
Hong Kong
· Delayed Price · Currency is HKD 3.980
+0.020 (0.51%)
At close: Dec 5, 2025
GR Life Style Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.00 | 4.01 | 3.76 | 3.98 | 3.98 | 0.51% | 2,702,000 |
| Dec 4, 2025 | 3.66 | 3.96 | 3.63 | 3.96 | 3.96 | 9.39% | 2,898,000 |
| Dec 3, 2025 | 3.85 | 3.87 | 3.61 | 3.62 | 3.62 | -6.70% | 3,404,000 |
| Dec 2, 2025 | 3.76 | 4.02 | 3.75 | 3.88 | 3.88 | 2.37% | 2,930,400 |
| Dec 1, 2025 | 3.88 | 3.95 | 3.70 | 3.79 | 3.79 | -1.30% | 3,360,000 |
| Nov 28, 2025 | 3.76 | 3.90 | 3.62 | 3.84 | 3.84 | 2.13% | 3,184,998 |
| Nov 27, 2025 | 3.37 | 3.81 | 3.31 | 3.76 | 3.76 | 11.57% | 4,846,000 |
| Nov 26, 2025 | 3.20 | 3.45 | 3.20 | 3.37 | 3.37 | 5.31% | 2,810,000 |
| Nov 25, 2025 | 3.11 | 3.20 | 2.94 | 3.20 | 3.20 | 3.56% | 4,710,000 |
| Nov 24, 2025 | 2.87 | 3.13 | 2.78 | 3.09 | 3.09 | 11.15% | 5,991,000 |
| Nov 21, 2025 | 2.72 | 2.81 | 2.68 | 2.78 | 2.78 | 1.83% | 2,706,000 |
| Nov 20, 2025 | 2.84 | 2.86 | 2.50 | 2.73 | 2.73 | -4.21% | 2,284,000 |
| Nov 19, 2025 | 3.00 | 3.00 | 2.71 | 2.85 | 2.85 | -2.73% | 3,554,000 |
| Nov 18, 2025 | 2.51 | 2.98 | 2.44 | 2.93 | 2.93 | 21.58% | 9,499,900 |
| Nov 17, 2025 | 2.19 | 2.52 | 2.17 | 2.41 | 2.41 | 14.76% | 5,902,000 |
| Nov 14, 2025 | 2.05 | 2.11 | 2.04 | 2.10 | 2.10 | 2.44% | 6,760,000 |
| Nov 13, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 2.50% | 2,878,000 |
| Nov 12, 2025 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | - | 2,248,000 |
| Nov 11, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -4.76% | 1,836,000 |
| Nov 10, 2025 | 2.00 | 2.26 | 2.00 | 2.10 | 2.10 | 5.53% | 5,114,000 |
| Nov 7, 2025 | 1.98 | 2.04 | 1.97 | 1.99 | 1.99 | - | 3,380,000 |
| Nov 6, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 2,054,000 |
| Nov 5, 2025 | 1.92 | 1.98 | 1.92 | 1.96 | 1.96 | 1.55% | 2,029,000 |
| Nov 4, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 2,091,000 |
| Nov 3, 2025 | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | -1.52% | 2,134,000 |
| Oct 31, 2025 | 1.97 | 2.01 | 1.96 | 1.98 | 1.98 | 1.54% | 2,220,000 |
| Oct 30, 2025 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | 2.09% | 2,064,000 |
| Oct 28, 2025 | 1.92 | 1.94 | 1.88 | 1.91 | 1.91 | -0.52% | 2,154,000 |
| Oct 27, 2025 | 1.90 | 1.96 | 1.90 | 1.92 | 1.92 | 1.59% | 2,052,000 |
| Oct 24, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | - | 2,056,000 |
| Oct 23, 2025 | 1.91 | 1.93 | 1.89 | 1.89 | 1.89 | -2.58% | 2,150,000 |
| Oct 22, 2025 | 1.95 | 2.01 | 1.89 | 1.94 | 1.94 | - | 2,266,000 |
| Oct 21, 2025 | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | 1.04% | 2,068,000 |
| Oct 20, 2025 | 1.90 | 1.95 | 1.88 | 1.92 | 1.92 | 0.52% | 2,108,000 |
| Oct 17, 2025 | 1.95 | 1.98 | 1.90 | 1.91 | 1.91 | -2.05% | 2,186,000 |
| Oct 16, 2025 | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | 0.52% | 1,976,000 |
| Oct 15, 2025 | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | 3.74% | 1,726,000 |
| Oct 14, 2025 | 1.89 | 1.98 | 1.87 | 1.87 | 1.87 | -3.61% | 2,984,000 |
| Oct 13, 2025 | 1.94 | 1.95 | 1.86 | 1.94 | 1.94 | 4.30% | 1,786,000 |
| Oct 10, 2025 | 1.89 | 1.93 | 1.83 | 1.86 | 1.86 | -3.12% | 2,508,000 |
| Oct 9, 2025 | 1.88 | 1.95 | 1.88 | 1.92 | 1.92 | 1.05% | 1,795,500 |
| Oct 8, 2025 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | -2.06% | 1,998,000 |
| Oct 6, 2025 | 1.93 | 1.96 | 1.90 | 1.94 | 1.94 | 1.04% | 2,050,000 |
| Oct 3, 2025 | 1.97 | 2.02 | 1.85 | 1.92 | 1.92 | -2.04% | 3,886,000 |
| Oct 2, 2025 | 1.98 | 2.00 | 1.95 | 1.96 | 1.96 | 1.55% | 2,572,000 |
| Sep 30, 2025 | 1.91 | 2.11 | 1.90 | 1.93 | 1.93 | -1.03% | 2,780,000 |
| Sep 29, 2025 | 2.11 | 2.21 | 1.92 | 1.95 | 1.95 | -7.58% | 5,158,000 |
| Sep 26, 2025 | 1.98 | 2.21 | 1.95 | 2.11 | 2.11 | 10.47% | 2,926,000 |
| Sep 25, 2025 | 1.96 | 1.99 | 1.81 | 1.91 | 1.91 | -2.55% | 2,166,000 |
| Sep 24, 2025 | 1.76 | 2.00 | 1.76 | 1.96 | 1.96 | 8.29% | 3,050,000 |
| Sep 23, 2025 | 1.89 | 1.91 | 1.81 | 1.81 | 1.81 | -2.69% | 2,322,000 |
| Sep 22, 2025 | 1.75 | 1.93 | 1.75 | 1.86 | 1.86 | 8.77% | 2,362,000 |
| Sep 19, 2025 | 1.59 | 1.72 | 1.56 | 1.71 | 1.71 | 9.62% | 4,783,000 |
| Sep 18, 2025 | 1.54 | 1.61 | 1.54 | 1.56 | 1.56 | -0.64% | 2,064,000 |
| Sep 17, 2025 | 1.42 | 1.62 | 1.42 | 1.57 | 1.57 | 6.08% | 2,397,000 |
| Sep 16, 2025 | 1.57 | 1.60 | 1.45 | 1.48 | 1.48 | -6.92% | 3,060,000 |
| Sep 15, 2025 | 1.69 | 1.69 | 1.55 | 1.59 | 1.59 | -2.45% | 3,854,000 |
| Sep 12, 2025 | 1.54 | 1.63 | 1.54 | 1.63 | 1.63 | 3.16% | 3,372,000 |
| Sep 11, 2025 | 1.51 | 1.59 | 1.50 | 1.58 | 1.58 | 2.60% | 2,156,000 |
| Sep 10, 2025 | 1.53 | 1.63 | 1.52 | 1.54 | 1.54 | -0.65% | 2,804,000 |
| Sep 9, 2025 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | -1.27% | 2,076,000 |
| Sep 8, 2025 | 1.54 | 1.59 | 1.52 | 1.57 | 1.57 | 1.95% | 2,054,000 |
| Sep 5, 2025 | 1.52 | 1.63 | 1.51 | 1.54 | 1.54 | -1.91% | 988,000 |
| Sep 4, 2025 | 1.49 | 1.60 | 1.49 | 1.57 | 1.57 | -1.26% | 576,000 |
| Sep 3, 2025 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | 3.92% | 752,000 |
| Sep 2, 2025 | 1.62 | 1.63 | 1.51 | 1.53 | 1.53 | -4.38% | 968,000 |
| Sep 1, 2025 | 1.55 | 1.62 | 1.55 | 1.60 | 1.60 | 5.96% | 926,000 |
| Aug 29, 2025 | 1.43 | 1.52 | 1.42 | 1.51 | 1.51 | 6.34% | 1,358,000 |
| Aug 28, 2025 | 1.46 | 1.50 | 1.41 | 1.42 | 1.42 | -2.74% | 1,184,000 |
| Aug 27, 2025 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 8.96% | 1,006,000 |
| Aug 26, 2025 | 1.28 | 1.45 | 1.28 | 1.34 | 1.34 | 0.75% | 1,164,000 |
| Aug 25, 2025 | 1.36 | 1.37 | 1.28 | 1.33 | 1.33 | -1.48% | 2,134,000 |
| Aug 22, 2025 | 1.15 | 1.35 | 1.15 | 1.35 | 1.35 | 9.76% | 1,190,000 |
| Aug 21, 2025 | 1.29 | 1.29 | 1.18 | 1.23 | 1.23 | -4.65% | 2,024,000 |
| Aug 20, 2025 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | 1.57% | 2,740,000 |
| Aug 19, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 102,000 |
| Aug 18, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -3.03% | 506,000 |
| Aug 15, 2025 | 1.26 | 1.36 | 1.26 | 1.32 | 1.32 | 0.76% | 844,000 |
| Aug 14, 2025 | 1.17 | 1.38 | 1.17 | 1.31 | 1.31 | 7.38% | 1,390,000 |
| Aug 13, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 5.17% | 736,000 |
| Aug 12, 2025 | 1.15 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 666,000 |
| Aug 11, 2025 | 1.22 | 1.24 | 1.15 | 1.17 | 1.17 | -2.50% | 680,000 |
| Aug 8, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | - | 794,000 |
| Aug 7, 2025 | 1.13 | 1.23 | 1.13 | 1.20 | 1.20 | -1.64% | 778,000 |
| Aug 6, 2025 | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 684,000 |
| Aug 5, 2025 | 1.18 | 1.41 | 1.10 | 1.24 | 1.24 | 7.83% | 2,958,000 |
| Aug 4, 2025 | 0.98 | 1.16 | 0.96 | 1.15 | 1.15 | 9.52% | 918,000 |
| Aug 1, 2025 | 0.98 | 1.07 | 0.98 | 1.05 | 1.05 | 1.94% | 636,000 |
| Jul 31, 2025 | 0.97 | 1.05 | 0.94 | 1.03 | 1.03 | - | 1,214,000 |
| Jul 30, 2025 | 1.07 | 1.10 | 1.00 | 1.03 | 1.03 | -11.21% | 1,282,000 |
| Jul 29, 2025 | 1.19 | 1.20 | 1.10 | 1.16 | 1.16 | -6.45% | 810,000 |
| Jul 28, 2025 | 1.02 | 1.24 | 1.01 | 1.24 | 1.24 | 16.98% | 1,706,000 |
| Jul 25, 2025 | 0.94 | 1.33 | 0.94 | 1.06 | 1.06 | 4.95% | 3,612,000 |
| Jul 24, 2025 | 0.99 | 1.01 | 0.94 | 1.01 | 1.01 | 3.06% | 1,172,000 |
| Jul 23, 2025 | 0.87 | 1.04 | 0.87 | 0.98 | 0.98 | 8.89% | 1,700,000 |
| Jul 22, 2025 | 0.86 | 0.90 | 0.80 | 0.90 | 0.90 | 7.14% | 1,380,000 |
| Jul 21, 2025 | 0.79 | 0.88 | 0.78 | 0.84 | 0.84 | 7.69% | 2,512,000 |
| Jul 18, 2025 | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | 6.85% | 2,524,000 |
| Jul 17, 2025 | 0.77 | 0.80 | 0.70 | 0.73 | 0.73 | 2.82% | 3,210,000 |
| Jul 16, 2025 | 0.70 | 0.77 | 0.68 | 0.71 | 0.71 | 1.43% | 2,436,000 |