G-Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	2.090	2.180	2.090	2.160	1.867	109,650
2023-05-03	2.060	2.100	2.060	2.090	1.806	27,200
2023-05-02	2.010	2.100	2.010	2.090	1.806	65,930
2023-04-28	2.010	2.100	2.010	2.100	1.815	12,166
2023-04-27	2.090	2.100	2.080	2.100	1.815	33,000
2023-04-26	2.000	2.150	2.000	2.150	1.858	50,416
2023-04-25	2.020	2.020	1.950	1.980	1.711	16,213
2023-04-24	2.000	2.060	1.980	2.060	1.780	6,500
2023-04-21	2.020	2.080	2.010	2.010	1.737	87,483
2023-04-20	2.050	2.080	2.050	2.080	1.797	35,500
2023-04-19	2.020	2.050	2.010	2.050	1.771	38,144
2023-04-18	2.090	2.090	2.010	2.090	1.806	58,260
2023-04-17	2.080	2.150	1.990	2.100	1.815	129,500
2023-04-14	1.970	2.090	1.970	2.090	1.806	69,250
2023-04-13	1.990	2.000	1.960	2.000	1.728	19,500
2023-04-12	2.000	2.050	1.970	1.990	1.720	58,733
2023-04-11	1.970	2.000	1.910	2.000	1.728	105,250
2023-04-06	1.970	1.970	1.950	1.970	1.702	6,000
2023-04-04	1.910	1.970	1.890	1.960	1.694	59,000
2023-04-03	1.980	1.980	1.880	1.980	1.711	85,075
2023-03-31	1.850	1.970	1.850	1.950	1.685	62,700
2023-03-30	1.890	1.980	1.840	1.850	1.599	149,824
2023-03-29	1.850	1.950	1.850	1.920	1.659	12,289
2023-03-28	1.920	1.920	1.880	1.880	1.625	29,017
2023-03-27	1.930	1.970	1.890	1.900	1.642	194,879
2023-03-24	2.060	2.060	1.920	1.980	1.711	31,267
2023-03-23	2.010	2.080	1.970	2.080	1.797	21,650
2023-03-22	1.940	2.020	1.940	2.020	1.746	44,066
2023-03-21	1.960	2.040	1.930	2.040	1.763	19,706
2023-03-20	1.970	1.980	1.930	1.950	1.685	55,028
2023-03-17	2.090	2.090	1.930	2.060	1.780	35,000
2023-03-16	2.040	2.040	1.920	2.010	1.737	131,010
2023-03-15	2.060	2.060	2.050	2.050	1.771	1,001
2023-03-14	1.970	2.080	1.970	2.080	1.797	7,615
2023-03-13	2.000	2.100	1.950	2.060	1.780	83,502
2023-03-10	2.080	2.080	2.010	2.020	1.746	21,016
2023-03-09	2.070	2.100	2.040	2.100	1.815	18,450
2023-03-08	2.090	2.120	2.080	2.110	1.823	17,858
2023-03-07	2.130	2.200	2.070	2.200	1.901	131,514
2023-03-06	2.300	2.300	2.160	2.180	1.884	57,017
2023-03-03	2.160	2.250	2.140	2.250	1.944	36,000
2023-03-02	2.200	2.200	2.160	2.170	1.875	96,723
2023-03-01	2.250	2.250	2.200	2.200	1.901	29,450
2023-02-28	2.270	2.270	2.190	2.190	1.892	23,980
2023-02-27	2.280	2.310	2.210	2.270	1.962	40,378
2023-02-24	2.270	2.270	2.210	2.270	1.962	27,150
2023-02-23	2.320	2.340	2.230	2.260	1.953	30,133
2023-02-22	2.210	2.220	2.210	2.220	1.918	76,169
2023-02-21	2.280	2.300	2.250	2.270	1.962	26,393
2023-02-20	2.370	2.370	2.290	2.360	2.039	132,000
2023-02-17	2.370	2.370	2.370	2.370	2.048	18,051
2023-02-16	2.310	2.370	2.230	2.370	2.048	65,432
2023-02-15	2.340	2.340	2.300	2.310	1.996	33,000
2023-02-14	2.280	2.340	2.270	2.340	2.022	16,000
2023-02-13	2.300	2.320	2.250	2.270	1.962	84,000
2023-02-10	2.330	2.360	2.310	2.330	2.013	169,013
2023-02-09	2.310	2.370	2.310	2.370	2.048	7,390
2023-02-08	2.350	2.380	2.310	2.370	2.048	12,701
2023-02-07	2.330	2.390	2.330	2.390	2.065	68,783
2023-02-06	2.350	2.350	2.310	2.350	2.031	132,133

← NewerPage 15 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.