G-Resources Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.200	2.220	2.200	2.220	2.142	31,533
2024-08-06	2.130	2.200	2.130	2.200	2.123	50,000
2024-08-05	2.200	2.200	2.200	2.200	2.123	5,016
2024-08-02	2.250	2.250	2.200	2.200	2.123	67,000
2024-08-01	2.270	2.330	2.240	2.330	2.248	116,150
2024-07-31	2.350	2.350	2.300	2.350	2.267	12,710
2024-07-30	2.230	2.350	2.210	2.350	2.267	17,000
2024-07-29	2.350	2.360	2.300	2.350	2.267	63,250
2024-07-26	2.350	2.350	2.220	2.350	2.267	10,000
2024-07-25	2.210	2.310	2.210	2.310	2.229	44,000
2024-07-24	2.310	2.350	2.280	2.350	2.267	137,000
2024-07-22	2.390	2.390	2.360	2.380	2.296	22,000
2024-07-19	2.400	2.460	2.340	2.460	2.373	47,060
2024-07-18	2.440	2.450	2.420	2.450	2.364	174,000
2024-07-17	2.350	2.480	2.350	2.450	2.364	289,000
2024-07-16	2.400	2.500	2.400	2.500	2.412	9,500
2024-07-15	2.400	2.500	2.400	2.500	2.412	3,801
2024-07-12	2.500	2.500	2.500	2.500	2.412	5,000
2024-07-11	2.380	2.500	2.370	2.500	2.412	34,250
2024-07-10	2.470	2.470	2.310	2.390	2.306	13,390
2024-07-09	2.420	2.440	2.420	2.440	2.354	8,500
2024-07-05	2.350	2.450	2.350	2.450	2.364	30,120
2024-07-04	2.440	2.460	2.390	2.430	2.344	385,300
2024-07-03	2.510	2.560	2.500	2.560	2.354	19,440
2024-07-02	2.580	2.580	2.530	2.540	2.336	42,176
2024-06-28	2.550	2.600	2.550	2.580	2.372	7,436
2024-06-27	2.600	2.600	2.600	2.600	2.391	883
2024-06-26	2.550	2.600	2.550	2.600	2.391	10,156
2024-06-25	2.580	2.600	2.560	2.600	2.391	393,054
2024-06-24	2.570	2.620	2.550	2.620	2.409	14,350
2024-06-21	2.580	2.580	2.540	2.540	2.336	98,350
2024-06-20	2.570	2.580	2.550	2.580	2.372	61,367
2024-06-19	2.580	2.600	2.570	2.600	2.391	561,267
2024-06-17	2.560	2.580	2.550	2.580	2.372	171,116
2024-06-14	2.560	2.580	2.550	2.580	2.372	50,490
2024-06-13	2.580	2.600	2.560	2.590	2.382	100,293
2024-06-12	2.600	2.630	2.580	2.600	2.391	327,000
2024-06-11	2.560	2.620	2.500	2.620	2.409	19,500
2024-06-07	2.550	2.590	2.540	2.590	2.382	95,100
2024-06-06	2.610	2.610	2.550	2.580	2.372	113,000
2024-06-05	2.620	2.620	2.570	2.580	2.372	102,116
2024-06-04	2.590	2.620	2.580	2.590	2.382	81,242
2024-06-03	2.580	2.630	2.580	2.630	2.418	27,966
2024-05-31	2.590	2.620	2.570	2.620	2.409	71,383
2024-05-30	2.590	2.640	2.590	2.640	2.428	62,000
2024-05-29	2.600	2.660	2.540	2.660	2.446	59,730
2024-05-28	2.610	2.620	2.580	2.610	2.400	30,416
2024-05-27	2.610	2.610	2.550	2.610	2.400	7,000
2024-05-24	2.570	2.630	2.540	2.580	2.372	46,900
2024-05-23	2.570	2.620	2.530	2.610	2.400	81,250
2024-05-22	2.560	2.640	2.560	2.570	2.363	133,300
2024-05-21	2.560	2.660	2.530	2.560	2.354	326,230
2024-05-20	2.590	2.620	2.560	2.560	2.354	53,040
2024-05-17	2.660	2.660	2.590	2.630	2.418	93,973
2024-05-16	2.610	2.660	2.560	2.660	2.446	154,723
2024-05-14	2.600	2.660	2.560	2.660	2.446	97,393
2024-05-13	2.590	2.640	2.580	2.600	2.391	53,850
2024-05-10	2.550	2.660	2.540	2.660	2.446	129,050
2024-05-09	2.590	2.590	2.540	2.590	2.382	61,850
2024-05-08	2.590	2.590	2.550	2.590	2.382	39,979

← NewerPage 10 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1800 HKD
2025-07-03	0.1200 HKD
2024-07-04	0.1200 HKD
2023-06-26	0.1200 HKD
2022-06-29	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.