G-Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	1.990	2.000	1.990	1.990	1.720	38,000
2022-10-27	1.970	2.000	1.930	2.000	1.728	85,150
2022-10-26	1.930	2.000	1.930	2.000	1.728	171,816
2022-10-25	1.810	1.930	1.750	1.930	1.668	278,558
2022-10-24	1.750	1.820	1.710	1.820	1.573	105,406
2022-10-21	1.690	1.870	1.690	1.730	1.495	232,253
2022-10-20	1.880	1.900	1.610	1.700	1.469	351,200
2022-10-19	1.850	1.880	1.780	1.840	1.590	59,733
2022-10-18	1.650	1.800	1.650	1.780	1.538	76,889
2022-10-17	1.730	1.750	1.650	1.730	1.495	126,304
2022-10-14	1.660	1.730	1.660	1.730	1.495	29,020
2022-10-13	1.640	1.690	1.610	1.680	1.452	50,000
2022-10-12	1.630	1.720	1.630	1.720	1.486	181,088
2022-10-11	1.600	1.710	1.590	1.710	1.478	57,500
2022-10-10	1.750	1.750	1.600	1.600	1.383	98,794
2022-10-07	1.650	1.750	1.640	1.670	1.443	233,000
2022-10-06	1.740	1.750	1.650	1.700	1.469	272,416
2022-10-05	1.700	1.750	1.700	1.750	1.512	4,000
2022-10-03	1.600	1.700	1.580	1.700	1.469	128,800
2022-09-30	1.640	1.640	1.640	1.640	1.417	5,300
2022-09-29	1.740	1.750	1.600	1.640	1.417	106,083
2022-09-28	1.680	1.740	1.580	1.740	1.504	30,750
2022-09-27	1.680	1.680	1.670	1.680	1.452	15,000
2022-09-26	1.720	1.720	1.680	1.680	1.452	16,120
2022-09-23	1.740	1.750	1.680	1.720	1.486	102,000
2022-09-22	1.800	1.800	1.800	1.800	1.555	58,300
2022-09-21	1.850	1.850	1.700	1.850	1.599	150
2022-09-20	1.810	1.880	1.740	1.880	1.625	90,351
2022-09-19	1.760	1.780	1.760	1.780	1.538	2,700
2022-09-16	1.680	1.870	1.680	1.750	1.512	16,850
2022-09-15	1.810	1.810	1.810	1.810	1.564	8,000
2022-09-14	1.830	1.830	1.800	1.810	1.564	30,500
2022-09-13	1.900	1.900	1.860	1.870	1.616	95,151
2022-09-09	1.790	1.900	1.780	1.900	1.642	60,000
2022-09-08	1.850	1.890	1.850	1.890	1.633	5,000
2022-09-07	1.780	1.830	1.780	1.830	1.581	1,303
2022-09-06	1.810	1.840	1.780	1.810	1.564	43,713
2022-09-05	1.840	1.870	1.730	1.870	1.616	39,110
2022-09-02	1.900	1.900	1.880	1.890	1.633	59,700
2022-09-01	1.910	1.910	1.880	1.900	1.642	256,400
2022-08-31	1.950	1.970	1.910	1.910	1.650	109,000
2022-08-30	1.960	2.050	1.960	2.020	1.746	36,268
2022-08-29	1.960	2.010	1.960	2.000	1.728	35,510
2022-08-26	2.000	2.050	1.990	2.050	1.771	13,294
2022-08-25	1.940	1.990	1.940	1.990	1.720	23,000
2022-08-24	1.950	1.960	1.900	1.940	1.676	36,200
2022-08-23	2.000	2.000	1.950	2.000	1.728	32,810
2022-08-22	1.960	2.060	1.960	2.060	1.780	25,666
2022-08-19	2.020	2.050	2.020	2.050	1.771	4,200
2022-08-18	2.000	2.040	2.000	2.040	1.763	4,178
2022-08-17	2.000	2.080	1.810	2.070	1.789	153,053
2022-08-16	2.030	2.040	2.010	2.020	1.746	110,691
2022-08-15	2.120	2.120	2.000	2.050	1.771	192,011
2022-08-12	2.200	2.200	2.150	2.170	1.875	151,300
2022-08-11	2.240	2.250	2.200	2.240	1.936	89,841
2022-08-10	2.190	2.240	2.180	2.240	1.936	13,550
2022-08-09	2.230	2.330	2.200	2.250	1.944	38,860
2022-08-08	2.370	2.400	2.220	2.340	2.022	48,500
2022-08-05	2.280	2.340	2.280	2.340	2.022	18,520
2022-08-04	2.230	2.280	2.230	2.280	1.970	8,201

← NewerPage 17 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.