G-Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.350	2.370	2.330	2.360	2.039	91,800
2023-02-02	2.400	2.400	2.350	2.390	2.065	312,000
2023-02-01	2.400	2.400	2.370	2.400	2.074	279,440
2023-01-31	2.400	2.410	2.350	2.410	2.083	205,527
2023-01-30	2.390	2.470	2.370	2.450	2.117	881,648
2023-01-27	2.410	2.410	2.270	2.340	2.022	1,362,884
2023-01-26	2.380	2.430	2.380	2.410	2.083	3,011,000
2023-01-20	2.260	2.380	2.260	2.380	2.057	877,858
2023-01-19	2.110	2.260	2.110	2.250	1.944	1,372,883
2023-01-18	2.200	2.280	2.150	2.250	1.944	126,685
2023-01-17	2.190	2.260	2.190	2.240	1.936	1,388,890
2023-01-16	2.250	2.290	2.130	2.290	1.979	269,045
2023-01-13	2.230	2.300	2.180	2.220	1.918	119,300
2023-01-12	2.170	2.180	2.160	2.180	1.884	1,973,000
2023-01-11	2.250	2.250	2.120	2.170	1.875	72,291
2023-01-10	2.180	2.200	2.100	2.200	1.901	233,560
2023-01-09	2.140	2.310	2.000	2.160	1.867	2,024,000
2023-01-06	2.200	2.200	2.100	2.140	1.849	360,000
2023-01-05	2.220	2.220	2.100	2.200	1.901	323,333
2023-01-04	2.150	2.220	2.100	2.220	1.918	2,821,450
2023-01-03	2.190	2.240	2.170	2.200	1.901	294,500
2022-12-30	2.240	2.280	2.130	2.170	1.875	604,167
2022-12-29	2.220	2.350	2.220	2.320	2.005	1,924,000
2022-12-28	2.200	2.320	2.190	2.300	1.987	506,500
2022-12-23	2.260	2.290	2.150	2.200	1.901	488,050
2022-12-22	2.370	2.390	2.330	2.380	2.057	2,022,000
2022-12-20	2.400	2.400	2.380	2.380	2.057	6,000
2022-12-19	2.400	2.420	2.300	2.400	2.074	53,135
2022-12-16	2.300	2.440	2.300	2.400	2.074	1,349,121
2022-12-14	2.300	2.400	2.280	2.400	2.074	1,612,290
2022-12-13	2.330	2.380	2.300	2.350	2.031	537,836
2022-12-12	2.400	2.400	2.280	2.390	2.065	41,685
2022-12-09	2.280	2.380	2.280	2.380	2.057	43,016
2022-12-08	2.330	2.380	2.290	2.380	2.057	1,417,228
2022-12-07	2.210	2.340	2.210	2.340	2.022	25,565
2022-12-06	2.310	2.340	2.270	2.340	2.022	19,780
2022-12-05	2.280	2.370	2.230	2.370	2.048	584,710
2022-12-02	2.150	2.250	2.120	2.250	1.944	484,000
2022-12-01	2.300	2.300	1.980	2.190	1.892	1,333,558
2022-11-30	2.200	2.300	2.140	2.170	1.875	21,251,740
2022-11-29	2.300	2.300	2.180	2.280	1.970	36,763
2022-11-28	2.190	2.240	2.190	2.240	1.936	4,150
2022-11-25	2.200	2.310	2.200	2.310	1.996	6,014
2022-11-24	2.260	2.350	2.250	2.320	2.005	572,050
2022-11-23	2.190	2.280	2.110	2.250	1.944	52,955
2022-11-22	2.110	2.150	2.040	2.150	1.858	272,500
2022-11-21	2.140	2.300	2.100	2.200	1.901	888,683
2022-11-18	2.110	2.170	2.040	2.150	1.858	173,000
2022-11-17	2.190	2.210	2.100	2.190	1.892	1,250
2022-11-15	2.300	2.300	2.100	2.230	1.927	32,410
2022-11-14	2.150	2.300	2.020	2.240	1.936	538,650
2022-11-11	2.010	2.180	1.930	2.160	1.867	333,330
2022-11-10	2.020	2.100	2.000	2.100	1.815	78,851
2022-11-09	2.020	2.130	2.020	2.130	1.841	12,800
2022-11-08	2.050	2.090	2.040	2.090	1.806	13,227
2022-11-07	2.030	2.090	2.030	2.080	1.797	111,000
2022-11-04	2.030	2.150	2.000	2.050	1.771	773,969
2022-11-03	1.950	2.060	1.940	1.940	1.676	131,000
2022-11-02	1.900	2.050	1.900	1.990	1.720	31,892
2022-10-31	2.000	2.050	1.880	1.990	1.720	475,217

← NewerPage 16 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.