G-Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.680	1.680	1.640	1.680	1.545	195,039
2023-08-01	1.630	1.680	1.630	1.650	1.517	37,069
2023-07-31	1.680	1.680	1.640	1.660	1.527	53,233
2023-07-28	1.630	1.690	1.600	1.640	1.508	216,661
2023-07-27	1.650	1.680	1.640	1.650	1.517	100,270
2023-07-26	1.680	1.680	1.630	1.650	1.517	166,000
2023-07-25	1.680	1.680	1.630	1.680	1.545	35,250
2023-07-24	1.660	1.660	1.600	1.610	1.481	112,500
2023-07-21	1.650	1.720	1.640	1.720	1.582	60,250
2023-07-20	1.710	1.720	1.700	1.720	1.582	121,205
2023-07-19	1.720	1.730	1.700	1.720	1.582	87,592
2023-07-18	1.750	1.780	1.710	1.730	1.591	123,500
2023-07-14	1.720	1.730	1.710	1.720	1.582	61,060
2023-07-13	1.750	1.770	1.720	1.750	1.609	104,700
2023-07-12	1.700	1.750	1.700	1.740	1.600	235,117
2023-07-11	1.740	1.740	1.720	1.740	1.600	132,950
2023-07-10	1.750	1.750	1.730	1.730	1.591	37,000
2023-07-07	1.830	1.830	1.780	1.790	1.646	68,604
2023-07-06	1.830	1.900	1.820	1.820	1.674	33,191
2023-07-05	1.850	1.890	1.850	1.880	1.729	8,650
2023-07-04	1.870	1.900	1.850	1.900	1.747	59,000
2023-07-03	1.930	1.930	1.930	1.930	1.775	1,201
2023-06-30	1.910	1.910	1.860	1.910	1.756	33
2023-06-29	1.850	1.930	1.850	1.930	1.775	22,500
2023-06-28	1.850	1.940	1.850	1.930	1.775	20,033
2023-06-27	1.840	1.860	1.840	1.860	1.710	28,250
2023-06-26	1.930	1.930	1.880	1.890	1.738	30,007
2023-06-23	1.930	1.990	1.930	1.990	1.720	9,724
2023-06-21	1.910	2.000	1.910	2.000	1.728	12,003
2023-06-20	1.950	1.950	1.920	1.950	1.685	42,700
2023-06-19	1.940	1.970	1.940	1.950	1.685	21,582
2023-06-16	1.920	1.950	1.920	1.940	1.676	405,916
2023-06-15	1.950	2.000	1.910	2.000	1.728	37,050
2023-06-14	1.900	1.950	1.890	1.950	1.685	13,550
2023-06-13	1.970	1.970	1.900	1.960	1.694	36,450
2023-06-12	1.960	2.020	1.920	1.920	1.659	180,450
2023-06-09	1.950	2.030	1.940	1.950	1.685	39,294
2023-06-08	1.920	1.990	1.920	1.970	1.702	56,733
2023-06-07	1.960	2.000	1.910	2.000	1.728	38,000
2023-06-06	1.930	2.040	1.930	2.040	1.763	113,680
2023-06-05	1.990	2.080	1.990	2.080	1.797	8,000
2023-06-02	1.950	1.990	1.880	1.990	1.720	20,700
2023-06-01	1.910	1.920	1.910	1.920	1.659	123,000
2023-05-31	1.960	2.000	1.800	1.800	1.555	135,347
2023-05-30	2.000	2.000	1.990	1.990	1.720	50,000
2023-05-29	2.000	2.000	2.000	2.000	1.728	8,000
2023-05-25	1.900	2.000	1.890	2.000	1.728	21,000
2023-05-24	1.980	2.030	1.860	2.030	1.754	55,633
2023-05-23	2.010	2.030	1.990	2.030	1.754	10,650
2023-05-22	2.070	2.080	1.980	2.010	1.737	46,416
2023-05-19	2.040	2.120	2.040	2.120	1.832	27,823
2023-05-18	2.030	2.130	2.030	2.130	1.841	5,000
2023-05-17	2.020	2.130	2.020	2.130	1.841	8,190
2023-05-16	2.140	2.140	2.140	2.140	1.849	2,000
2023-05-15	2.070	2.150	2.070	2.150	1.858	15,900
2023-05-11	2.090	2.180	2.080	2.180	1.884	38,420
2023-05-10	2.010	2.190	2.010	2.190	1.892	46,726
2023-05-09	2.180	2.200	2.120	2.200	1.901	82,100
2023-05-08	2.130	2.200	2.130	2.180	1.884	22,423
2023-05-05	2.150	2.200	2.150	2.200	1.901	15,056

← NewerPage 14 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.