G-Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.810	1.850	1.800	1.850	1.701	62,000
2023-11-03	1.850	1.850	1.800	1.850	1.701	9,050
2023-11-02	1.820	1.840	1.780	1.840	1.692	59,250
2023-11-01	1.840	1.850	1.840	1.850	1.701	3,000
2023-10-31	1.850	1.850	1.820	1.820	1.674	13,000
2023-10-30	1.830	1.850	1.830	1.850	1.701	122,400
2023-10-27	1.780	1.830	1.720	1.830	1.683	93,720
2023-10-26	1.780	1.800	1.780	1.790	1.646	10,000
2023-10-25	1.790	1.790	1.750	1.790	1.646	18,000
2023-10-24	1.760	1.800	1.680	1.800	1.655	447,666
2023-10-19	1.760	1.830	1.760	1.830	1.683	76,147
2023-10-18	1.780	1.780	1.770	1.770	1.628	22,000
2023-10-17	1.800	1.840	1.770	1.800	1.655	42,200
2023-10-16	1.760	1.820	1.740	1.820	1.674	54,100
2023-10-13	1.780	1.820	1.770	1.780	1.637	15,814
2023-10-12	1.800	1.840	1.740	1.840	1.692	716,300
2023-10-11	1.770	1.820	1.770	1.820	1.674	184,200
2023-10-10	1.820	1.820	1.820	1.820	1.674	1,000
2023-10-09	1.820	1.820	1.820	1.820	1.674	2,700
2023-10-06	1.720	1.810	1.720	1.790	1.646	150,816
2023-10-05	1.720	1.770	1.720	1.770	1.628	16,000
2023-10-04	1.700	1.750	1.670	1.750	1.609	189,400
2023-10-03	1.750	1.750	1.750	1.750	1.609	67
2023-09-29	1.720	1.770	1.720	1.770	1.628	29,000
2023-09-28	1.740	1.740	1.710	1.730	1.591	101,000
2023-09-27	1.770	1.770	1.770	1.770	1.628	1,202
2023-09-26	1.720	1.760	1.710	1.760	1.618	59,000
2023-09-25	1.690	1.790	1.690	1.790	1.646	15,380
2023-09-22	1.760	1.770	1.730	1.770	1.628	7,175
2023-09-21	1.720	1.790	1.720	1.760	1.618	30,500
2023-09-19	1.720	1.770	1.690	1.770	1.628	62,150
2023-09-18	1.760	1.760	1.680	1.690	1.554	179,000
2023-09-15	1.720	1.790	1.710	1.790	1.646	37,000
2023-09-14	1.710	1.770	1.710	1.770	1.628	46,900
2023-09-13	1.740	1.750	1.720	1.750	1.609	65,500
2023-09-12	1.700	1.770	1.680	1.760	1.618	72,219
2023-09-11	1.710	1.760	1.680	1.680	1.545	35,950
2023-09-07	1.700	1.770	1.680	1.770	1.628	49,000
2023-09-06	1.810	1.810	1.690	1.790	1.646	46,620
2023-09-05	1.730	1.800	1.720	1.740	1.600	93,851
2023-09-04	1.660	1.740	1.660	1.740	1.600	24,000
2023-08-31	1.740	1.740	1.660	1.740	1.600	733
2023-08-30	1.750	1.760	1.670	1.740	1.600	17,943
2023-08-29	1.680	1.750	1.650	1.750	1.609	129,150
2023-08-28	1.720	1.720	1.700	1.710	1.572	3,355
2023-08-25	1.690	1.710	1.650	1.710	1.572	154,389
2023-08-24	1.660	1.700	1.650	1.700	1.563	7,850
2023-08-23	1.620	1.690	1.620	1.630	1.499	54,120
2023-08-22	1.660	1.660	1.660	1.660	1.527	5,000
2023-08-21	1.630	1.700	1.610	1.700	1.563	29,124
2023-08-16	1.630	1.700	1.630	1.700	1.563	10,750
2023-08-15	1.640	1.690	1.640	1.690	1.554	9,311
2023-08-14	1.660	1.710	1.660	1.660	1.527	8,200
2023-08-11	1.660	1.740	1.650	1.720	1.582	98,000
2023-08-10	1.700	1.730	1.650	1.730	1.591	14,060
2023-08-09	1.740	1.740	1.650	1.720	1.582	11,760
2023-08-08	1.650	1.740	1.640	1.740	1.600	41,000
2023-08-07	1.690	1.750	1.600	1.740	1.600	1,462,683
2023-08-04	1.650	1.700	1.650	1.680	1.545	168,042
2023-08-03	1.660	1.700	1.630	1.670	1.536	108,000

← NewerPage 13 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.