G-Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	1.930	1.970	1.910	1.970	1.812	25,906
2024-02-01	1.960	1.960	1.960	1.960	1.802	1,020
2024-01-31	1.950	1.990	1.940	1.990	1.830	30,050
2024-01-30	1.930	1.950	1.930	1.950	1.793	56,060
2024-01-29	1.960	1.960	1.930	1.950	1.793	41,571
2024-01-26	1.940	1.980	1.930	1.960	1.802	47,880
2024-01-25	1.920	1.990	1.920	1.990	1.830	78,985
2024-01-24	1.900	1.990	1.900	1.990	1.830	88,910
2024-01-23	1.900	1.920	1.900	1.910	1.756	23,000
2024-01-22	1.860	1.910	1.860	1.900	1.747	4,086,500
2024-01-19	1.880	1.900	1.860	1.880	1.729	114,000
2024-01-18	1.830	1.880	1.830	1.880	1.729	24,222
2024-01-17	1.850	1.870	1.850	1.850	1.701	299,050
2024-01-16	1.910	1.930	1.870	1.870	1.720	80,050
2024-01-15	1.870	1.930	1.870	1.930	1.775	25,100
2024-01-12	1.900	1.900	1.870	1.880	1.729	83,696
2024-01-11	1.880	1.900	1.880	1.880	1.729	52,453
2024-01-10	1.910	1.910	1.880	1.900	1.747	227,000
2024-01-09	1.930	1.930	1.900	1.930	1.775	32
2024-01-08	1.900	1.940	1.900	1.940	1.784	288,000
2024-01-05	1.850	1.910	1.830	1.890	1.738	882,854
2024-01-04	1.890	1.910	1.880	1.910	1.756	165,400
2024-01-03	1.880	1.900	1.880	1.890	1.738	273,350
2024-01-02	1.930	1.950	1.870	1.930	1.775	23,033
2023-12-29	1.860	1.950	1.850	1.950	1.793	1,409,460
2023-12-28	1.830	1.920	1.820	1.920	1.766	1,203,605
2023-12-27	1.860	1.920	1.770	1.920	1.766	1,848,210
2023-12-22	1.870	1.920	1.840	1.920	1.766	67,035
2023-12-20	1.880	1.950	1.870	1.930	1.775	479,700
2023-12-19	1.940	1.950	1.940	1.950	1.793	42,500
2023-12-18	1.960	1.980	1.880	1.960	1.802	15,000
2023-12-15	1.940	1.980	1.930	1.980	1.821	54,025
2023-12-14	1.900	1.980	1.900	1.980	1.821	4,233,982
2023-12-13	1.900	1.940	1.900	1.930	1.775	12,013
2023-12-12	1.830	1.940	1.800	1.920	1.766	72,000
2023-12-11	1.850	1.920	1.840	1.850	1.701	151,610
2023-12-08	1.900	1.940	1.830	1.940	1.784	130,000
2023-12-07	1.960	1.980	1.870	1.980	1.821	148,702
2023-12-06	1.920	2.000	1.920	1.960	1.802	441,960
2023-12-05	1.830	1.930	1.830	1.850	1.701	445,010
2023-12-04	1.810	1.850	1.810	1.850	1.701	4,650
2023-12-01	1.850	1.880	1.810	1.810	1.664	19,080
2023-11-30	1.860	1.870	1.850	1.850	1.701	60,000
2023-11-29	1.850	1.870	1.840	1.870	1.720	71,025
2023-11-28	1.850	1.880	1.840	1.880	1.729	60,001
2023-11-27	1.850	1.880	1.850	1.880	1.729	95,100
2023-11-24	1.850	1.870	1.850	1.870	1.720	64,000
2023-11-23	1.860	1.870	1.860	1.870	1.720	3,617
2023-11-22	1.860	1.880	1.850	1.880	1.729	73,650
2023-11-21	1.840	1.870	1.840	1.870	1.720	174,966
2023-11-20	1.860	1.870	1.840	1.850	1.701	31,317
2023-11-17	1.830	1.850	1.780	1.850	1.701	136,200
2023-11-16	1.850	1.850	1.820	1.830	1.683	120,778
2023-11-15	1.810	1.860	1.800	1.830	1.683	148,233
2023-11-14	1.780	1.810	1.780	1.810	1.664	6,003
2023-11-13	1.770	1.780	1.710	1.780	1.637	62,116
2023-11-10	1.800	1.800	1.770	1.800	1.655	48,574
2023-11-09	1.770	1.810	1.770	1.810	1.664	7,900
2023-11-08	1.770	1.810	1.760	1.800	1.655	51,941
2023-11-07	1.830	1.830	1.830	1.830	1.683	1,440

← NewerPage 12 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.