G-Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	2.550	2.590	2.530	2.590	2.382	40,700
2024-05-06	2.500	2.610	2.500	2.610	2.400	124,850
2024-05-03	2.520	2.560	2.500	2.560	2.354	699,015
2024-05-02	2.530	2.530	2.480	2.520	2.317	18,450
2024-04-30	2.500	2.530	2.480	2.500	2.299	209,736
2024-04-29	2.500	2.530	2.480	2.500	2.299	36,050
2024-04-26	2.430	2.530	2.400	2.530	2.327	224,150
2024-04-25	2.460	2.510	2.460	2.510	2.308	54,700
2024-04-24	2.500	2.530	2.500	2.530	2.327	80,550
2024-04-23	2.550	2.550	2.500	2.520	2.317	23,883
2024-04-22	2.390	2.530	2.390	2.530	2.327	105,000
2024-04-19	2.450	2.480	2.410	2.450	2.253	202,000
2024-04-18	2.410	2.450	2.400	2.450	2.253	39,465
2024-04-17	2.390	2.450	2.310	2.450	2.253	124,050
2024-04-16	2.410	2.410	2.210	2.390	2.198	716,936
2024-04-15	2.470	2.520	2.370	2.450	2.253	619,000
2024-04-12	2.430	2.520	2.430	2.510	2.308	2,801,250
2024-04-11	2.430	2.430	2.400	2.430	2.235	27,500
2024-04-10	2.390	2.440	2.380	2.430	2.235	21,300
2024-04-09	2.400	2.470	2.370	2.470	2.271	70,154
2024-04-08	2.450	2.480	2.400	2.440	2.244	14,479
2024-04-05	2.380	2.450	2.370	2.450	2.253	24,660
2024-04-03	2.380	2.430	2.370	2.430	2.235	70,000
2024-04-02	2.420	2.500	2.400	2.450	2.253	37,990
2024-03-28	2.470	2.470	2.360	2.420	2.225	269,185
2024-03-27	2.450	2.540	2.370	2.490	2.290	427,092
2024-03-26	2.340	2.450	2.330	2.450	2.253	53,182
2024-03-25	2.270	2.500	2.270	2.490	2.290	70,270
2024-03-22	2.260	2.360	2.240	2.360	2.170	73,566
2024-03-21	2.260	2.360	2.240	2.330	2.143	68,419
2024-03-20	2.270	2.360	2.260	2.360	2.170	16,400
2024-03-19	2.350	2.360	2.350	2.360	2.170	14,500
2024-03-15	2.340	2.370	2.340	2.360	2.170	22,003
2024-03-14	2.400	2.400	2.350	2.400	2.207	263,208
2024-03-13	2.450	2.450	2.420	2.450	2.253	35,850
2024-03-12	2.410	2.490	2.410	2.480	2.281	23,477
2024-03-11	2.360	2.490	2.360	2.490	2.290	288,793
2024-03-08	2.380	2.500	2.360	2.430	2.235	290,020
2024-03-07	2.350	2.390	2.290	2.390	2.198	113,750
2024-03-06	2.270	2.350	2.260	2.350	2.161	154,448
2024-03-05	2.150	2.270	2.150	2.270	2.087	316,500
2024-03-04	2.140	2.180	2.130	2.180	2.005	74,366
2024-03-01	2.120	2.190	2.120	2.190	2.014	33,000
2024-02-29	2.160	2.160	2.090	2.150	1.977	64,800
2024-02-28	2.160	2.180	2.110	2.110	1.940	132,950
2024-02-27	2.130	2.180	2.130	2.180	2.005	103,020
2024-02-26	2.150	2.160	2.090	2.160	1.986	101,018
2024-02-23	2.140	2.160	2.090	2.160	1.986	53,789
2024-02-22	2.120	2.150	2.060	2.150	1.977	91,900
2024-02-21	2.090	2.100	2.050	2.100	1.931	328,733
2024-02-20	2.010	2.070	2.010	2.070	1.904	304,250
2024-02-19	1.970	2.010	1.970	2.010	1.848	7,890
2024-02-16	1.960	2.030	1.950	2.020	1.858	162,816
2024-02-15	1.950	2.000	1.950	2.000	1.839	14,750
2024-02-14	1.910	2.000	1.910	1.980	1.821	3,546
2024-02-09	1.920	1.980	1.920	1.980	1.821	18,022
2024-02-08	1.910	1.960	1.910	1.960	1.802	82,001
2024-02-07	1.950	1.950	1.890	1.950	1.793	96,200
2024-02-06	1.960	1.960	1.910	1.960	1.802	10,650
2024-02-05	1.920	1.920	1.860	1.920	1.766	20,523

← NewerPage 11 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.