GR Life Style Company Limited (HKG:0108)
Hong Kong
· Delayed Price · Currency is HKD 2.560
+0.020 (0.79%)
Apr 29, 2026, 4:08 PM HKT
GR Life Style Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.56 | 2.57 | 2.45 | 2.56 | 2.56 | 0.79% | 2,612,000 |
| Apr 28, 2026 | 2.55 | 2.60 | 2.50 | 2.54 | 2.54 | -1.17% | 3,008,000 |
| Apr 27, 2026 | 2.61 | 2.68 | 2.51 | 2.57 | 2.57 | -3.75% | 3,088,000 |
| Apr 24, 2026 | 2.81 | 2.82 | 2.61 | 2.67 | 2.67 | -4.64% | 4,220,000 |
| Apr 23, 2026 | 2.85 | 2.85 | 2.77 | 2.80 | 2.80 | -2.10% | 2,766,000 |
| Apr 22, 2026 | 2.83 | 2.94 | 2.76 | 2.86 | 2.86 | 1.42% | 3,936,000 |
| Apr 21, 2026 | 2.81 | 2.86 | 2.76 | 2.82 | 2.82 | - | 3,228,000 |
| Apr 20, 2026 | 2.88 | 2.88 | 2.74 | 2.82 | 2.82 | -2.42% | 3,510,000 |
| Apr 17, 2026 | 2.90 | 2.90 | 2.73 | 2.89 | 2.89 | -0.34% | 3,472,000 |
| Apr 16, 2026 | 2.89 | 3.04 | 2.81 | 2.90 | 2.90 | -2.68% | 4,258,000 |
| Apr 15, 2026 | 2.90 | 2.98 | 2.73 | 2.98 | 2.98 | 4.56% | 3,184,000 |
| Apr 14, 2026 | 3.15 | 3.19 | 2.80 | 2.85 | 2.85 | -8.95% | 4,118,000 |
| Apr 13, 2026 | 2.80 | 3.13 | 2.80 | 3.13 | 3.13 | 11.79% | 4,508,000 |
| Apr 10, 2026 | 2.71 | 2.90 | 2.65 | 2.80 | 2.80 | 4.09% | 4,206,000 |
| Apr 9, 2026 | 2.79 | 2.84 | 2.63 | 2.69 | 2.69 | -2.89% | 2,460,279 |
| Apr 8, 2026 | 2.80 | 2.85 | 2.69 | 2.77 | 2.77 | -1.07% | 2,756,000 |
| Apr 2, 2026 | 2.73 | 2.80 | 2.62 | 2.80 | 2.80 | 3.32% | 3,896,000 |
| Apr 1, 2026 | 2.70 | 2.76 | 2.61 | 2.71 | 2.71 | 1.12% | 3,852,000 |
| Mar 31, 2026 | 2.62 | 2.68 | 2.60 | 2.68 | 2.68 | 2.29% | 2,321,340 |
| Mar 30, 2026 | 2.63 | 2.77 | 2.62 | 2.62 | 2.62 | 0.38% | 3,576,000 |
| Mar 27, 2026 | 2.80 | 2.80 | 2.61 | 2.61 | 2.61 | -6.12% | 3,714,000 |
| Mar 26, 2026 | 2.87 | 2.88 | 2.73 | 2.78 | 2.78 | -2.80% | 1,946,000 |
| Mar 25, 2026 | 2.88 | 2.89 | 2.78 | 2.86 | 2.86 | -0.35% | 1,922,500 |
| Mar 24, 2026 | 2.76 | 2.88 | 2.68 | 2.87 | 2.87 | 4.36% | 2,046,000 |
| Mar 23, 2026 | 2.70 | 2.78 | 2.60 | 2.75 | 2.75 | 0.73% | 2,294,000 |
| Mar 20, 2026 | 2.68 | 2.80 | 2.62 | 2.73 | 2.73 | 1.49% | 1,942,000 |
| Mar 19, 2026 | 2.70 | 2.70 | 2.49 | 2.69 | 2.69 | -1.10% | 2,016,000 |
| Mar 18, 2026 | 2.90 | 2.92 | 2.60 | 2.72 | 2.72 | -7.17% | 2,544,000 |
| Mar 17, 2026 | 2.98 | 2.98 | 2.83 | 2.93 | 2.93 | -1.35% | 2,636,000 |
| Mar 16, 2026 | 2.99 | 3.09 | 2.88 | 2.97 | 2.97 | -0.67% | 1,996,000 |
| Mar 13, 2026 | 2.96 | 3.11 | 2.88 | 2.99 | 2.99 | 1.36% | 3,536,000 |
| Mar 12, 2026 | 2.92 | 3.00 | 2.80 | 2.95 | 2.95 | 1.03% | 3,818,000 |
| Mar 11, 2026 | 2.73 | 2.93 | 2.66 | 2.92 | 2.92 | 7.35% | 2,592,000 |
| Mar 10, 2026 | 2.57 | 2.73 | 2.51 | 2.72 | 2.72 | 6.67% | 2,222,000 |
| Mar 9, 2026 | 2.31 | 2.58 | 2.30 | 2.55 | 2.55 | 4.94% | 2,418,000 |
| Mar 6, 2026 | 2.26 | 2.47 | 2.26 | 2.43 | 2.43 | 8.00% | 1,998,000 |
| Mar 5, 2026 | 2.23 | 2.32 | 2.20 | 2.25 | 2.25 | 1.35% | 1,864,000 |
| Mar 4, 2026 | 2.14 | 2.29 | 2.10 | 2.22 | 2.22 | 3.74% | 1,754,000 |
| Mar 3, 2026 | 2.15 | 2.22 | 2.06 | 2.14 | 2.14 | -0.47% | 3,216,000 |
| Mar 2, 2026 | 2.34 | 2.39 | 2.08 | 2.15 | 2.15 | -7.73% | 3,064,000 |
| Feb 27, 2026 | 2.38 | 2.38 | 2.30 | 2.33 | 2.33 | -2.51% | 1,958,000 |
| Feb 26, 2026 | 2.39 | 2.46 | 2.28 | 2.39 | 2.39 | -0.42% | 1,698,000 |
| Feb 25, 2026 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -5.51% | 1,380,000 |
| Feb 24, 2026 | 2.42 | 2.55 | 2.30 | 2.54 | 2.54 | 6.28% | 2,634,000 |
| Feb 23, 2026 | 2.52 | 2.53 | 2.36 | 2.39 | 2.39 | -4.78% | 2,946,000 |
| Feb 20, 2026 | 2.41 | 2.51 | 2.35 | 2.51 | 2.51 | 4.58% | 1,342,000 |
| Feb 16, 2026 | 2.40 | 2.54 | 2.32 | 2.40 | 2.40 | - | 830,000 |
| Feb 13, 2026 | 2.41 | 2.42 | 2.26 | 2.40 | 2.40 | 3.90% | 2,178,000 |
| Feb 12, 2026 | 2.41 | 2.58 | 2.20 | 2.31 | 2.31 | -1.70% | 2,934,000 |
| Feb 11, 2026 | 2.79 | 2.79 | 2.34 | 2.35 | 2.35 | -14.23% | 4,302,000 |
| Feb 10, 2026 | 2.70 | 2.74 | 2.65 | 2.74 | 2.74 | 0.74% | 976,000 |
| Feb 9, 2026 | 2.60 | 2.79 | 2.57 | 2.72 | 2.72 | 4.21% | 2,092,000 |
| Feb 6, 2026 | 2.48 | 2.61 | 2.41 | 2.61 | 2.61 | 5.67% | 1,236,000 |
| Feb 5, 2026 | 2.65 | 2.70 | 2.42 | 2.47 | 2.47 | -6.08% | 1,802,000 |
| Feb 4, 2026 | 2.60 | 2.76 | 2.49 | 2.63 | 2.63 | 1.54% | 2,290,000 |
| Feb 3, 2026 | 2.58 | 2.63 | 2.51 | 2.59 | 2.59 | 1.17% | 1,886,000 |
| Feb 2, 2026 | 2.30 | 2.63 | 2.22 | 2.56 | 2.56 | 11.79% | 1,734,000 |
| Jan 30, 2026 | 2.64 | 2.68 | 2.18 | 2.29 | 2.29 | -11.92% | 3,636,000 |
| Jan 29, 2026 | 2.84 | 2.90 | 2.60 | 2.60 | 2.60 | -7.80% | 3,148,000 |
| Jan 28, 2026 | 3.11 | 3.11 | 2.76 | 2.82 | 2.82 | -7.54% | 2,810,000 |
| Jan 27, 2026 | 3.28 | 3.39 | 2.85 | 3.05 | 3.05 | -7.01% | 4,016,000 |
| Jan 26, 2026 | 3.61 | 3.61 | 3.11 | 3.28 | 3.28 | -9.14% | 5,808,000 |
| Jan 23, 2026 | 3.59 | 3.64 | 3.46 | 3.61 | 3.61 | 0.28% | 5,182,000 |
| Jan 22, 2026 | 3.53 | 3.60 | 3.38 | 3.60 | 3.60 | 2.27% | 4,742,000 |
| Jan 21, 2026 | 3.65 | 3.71 | 3.49 | 3.52 | 3.52 | -3.56% | 4,810,000 |
| Jan 20, 2026 | 3.22 | 3.65 | 3.27 | 3.65 | 3.65 | 13.35% | 4,631,402 |
| Jan 19, 2026 | 3.29 | 3.29 | 3.10 | 3.22 | 3.22 | -2.13% | 2,085,402 |
| Jan 16, 2026 | 3.26 | 3.30 | 3.15 | 3.29 | 3.29 | -0.30% | 2,064,000 |
| Jan 15, 2026 | 3.26 | 3.31 | 3.20 | 3.30 | 3.30 | 1.23% | 2,061,195 |
| Jan 14, 2026 | 3.32 | 3.39 | 3.23 | 3.26 | 3.26 | -1.21% | 2,112,280 |
| Jan 13, 2026 | 3.08 | 3.35 | 3.08 | 3.30 | 3.30 | 6.80% | 2,588,000 |
| Jan 12, 2026 | 2.89 | 3.17 | 2.75 | 3.09 | 3.09 | 7.67% | 2,068,000 |
| Jan 9, 2026 | 2.62 | 2.87 | 2.56 | 2.87 | 2.87 | 9.96% | 2,584,000 |
| Jan 8, 2026 | 2.70 | 2.70 | 2.57 | 2.61 | 2.61 | -2.97% | 2,042,000 |
| Jan 7, 2026 | 2.65 | 2.72 | 2.54 | 2.69 | 2.69 | 2.28% | 2,184,000 |
| Jan 6, 2026 | 2.49 | 2.64 | 2.35 | 2.63 | 2.63 | 6.05% | 2,266,000 |
| Jan 5, 2026 | 2.37 | 2.55 | 2.37 | 2.48 | 2.48 | 5.08% | 2,142,000 |
| Jan 2, 2026 | 2.38 | 2.43 | 2.27 | 2.36 | 2.36 | 1.29% | 1,018,000 |
| Dec 31, 2025 | 2.26 | 2.45 | 2.24 | 2.33 | 2.33 | 3.10% | 694,000 |
| Dec 30, 2025 | 2.60 | 2.60 | 2.26 | 2.26 | 2.26 | -12.74% | 2,096,000 |
| Dec 29, 2025 | 2.57 | 2.77 | 2.45 | 2.59 | 2.59 | 0.78% | 2,228,000 |
| Dec 24, 2025 | 2.31 | 2.60 | 2.27 | 2.57 | 2.57 | 11.26% | 2,408,000 |
| Dec 23, 2025 | 2.83 | 2.83 | 1.98 | 2.31 | 2.31 | -20.62% | 10,468,000 |
| Dec 22, 2025 | 2.98 | 3.06 | 2.89 | 2.91 | 2.91 | -2.02% | 1,370,000 |
| Dec 19, 2025 | 3.03 | 3.10 | 2.94 | 2.97 | 2.97 | -1.98% | 1,130,000 |
| Dec 18, 2025 | 3.13 | 3.13 | 2.91 | 3.03 | 3.03 | -3.81% | 1,508,000 |
| Dec 17, 2025 | 3.26 | 3.33 | 3.11 | 3.15 | 3.15 | -3.96% | 860,000 |
| Dec 16, 2025 | 3.26 | 3.45 | 3.15 | 3.28 | 3.28 | 0.61% | 1,106,000 |
| Dec 15, 2025 | 3.35 | 3.55 | 3.16 | 3.26 | 3.26 | 0.62% | 1,864,000 |
| Dec 12, 2025 | 3.16 | 3.35 | 3.13 | 3.24 | 3.24 | 5.54% | 1,774,000 |
| Dec 11, 2025 | 3.30 | 3.32 | 2.85 | 3.07 | 3.07 | -7.53% | 6,463,000 |
| Dec 10, 2025 | 3.73 | 3.76 | 3.21 | 3.32 | 3.32 | -11.47% | 4,806,000 |
| Dec 9, 2025 | 3.87 | 3.87 | 3.58 | 3.75 | 3.75 | -3.10% | 8,658,000 |
| Dec 8, 2025 | 4.09 | 4.28 | 3.62 | 3.87 | 3.87 | -2.76% | 6,942,000 |
| 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 |