G-Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.230	2.380	2.180	2.380	2.057	65,000
2022-08-02	2.280	2.280	2.200	2.250	1.944	68,721
2022-08-01	2.290	2.440	2.290	2.300	1.987	37,713
2022-07-29	2.280	2.280	2.280	2.280	1.970	13,880
2022-07-28	2.320	2.410	2.260	2.400	2.074	76,913
2022-07-27	2.310	2.350	2.310	2.330	2.013	7,200
2022-07-26	2.360	2.400	2.360	2.400	2.074	7,089
2022-07-25	2.360	2.430	2.360	2.430	2.100	3,107
2022-07-22	2.340	2.440	2.310	2.440	2.108	14,802
2022-07-21	2.360	2.360	2.230	2.360	2.039	16
2022-07-20	2.320	2.440	2.320	2.360	2.039	100,337
2022-07-19	2.310	2.400	2.300	2.400	2.074	108,474
2022-07-18	2.220	2.330	2.180	2.320	2.005	44,100
2022-07-15	2.220	2.250	2.200	2.220	1.918	68,467
2022-07-14	2.250	2.340	2.220	2.220	1.918	150,952
2022-07-13	2.400	2.400	2.350	2.350	2.031	5,214
2022-07-12	2.370	2.400	2.350	2.400	2.074	4,033
2022-07-11	2.370	2.470	2.340	2.470	2.134	96,002
2022-07-06	2.380	2.400	2.360	2.400	2.074	16,628
2022-07-05	2.420	2.440	2.420	2.440	2.108	19,000
2022-07-04	2.440	2.440	2.440	2.440	2.108	4,117
2022-06-30	2.370	2.450	2.350	2.400	2.074	124,148
2022-06-29	2.360	2.450	2.360	2.360	2.039	219,075
2022-06-28	2.540	2.600	2.490	2.500	2.057	23,076,900
2022-06-27	2.500	2.600	2.470	2.530	2.081	315,331
2022-06-24	2.480	2.500	2.470	2.490	2.048	314,372
2022-06-23	2.500	2.500	2.480	2.500	2.057	210,854
2022-06-22	2.500	2.500	2.480	2.500	2.057	26,150
2022-06-21	2.500	2.500	2.490	2.500	2.057	145,500
2022-06-20	2.470	2.500	2.470	2.500	2.057	90,967
2022-06-17	2.500	2.510	2.470	2.500	2.057	178,338
2022-06-16	2.500	2.500	2.480	2.500	2.057	130,000
2022-06-15	2.500	2.600	2.470	2.600	2.139	123,974
2022-06-14	2.500	2.500	2.470	2.500	2.057	79,013
2022-06-13	2.500	2.500	2.470	2.500	2.057	15,239
2022-06-10	2.580	2.580	2.530	2.580	2.122	3,949
2022-06-09	2.550	2.550	2.460	2.550	2.098	700
2022-06-08	2.500	2.600	2.460	2.600	2.139	70,550
2022-06-07	2.500	2.500	2.430	2.490	2.048	39,734
2022-06-06	2.500	2.500	2.400	2.490	2.048	205,427
2022-06-02	2.470	2.510	2.470	2.510	2.065	18,000
2022-06-01	2.480	2.550	2.470	2.540	2.090	50,874
2022-05-31	2.640	2.640	2.490	2.580	2.122	71,556
2022-05-30	2.500	2.880	2.480	2.640	2.172	14,274
2022-05-27	2.450	2.550	2.450	2.550	2.098	23,978
2022-05-26	2.450	2.500	2.450	2.500	2.057	27,077
2022-05-25	2.480	2.480	2.470	2.470	2.032	60,500
2022-05-24	2.470	2.490	2.470	2.480	2.040	47,083
2022-05-23	2.510	2.520	2.510	2.520	2.073	9,000
2022-05-20	2.470	2.530	2.450	2.530	2.081	40,990
2022-05-19	2.450	2.490	2.450	2.450	2.015	42,650
2022-05-18	2.600	2.610	2.490	2.520	2.073	197,774
2022-05-17	2.500	2.550	2.490	2.550	2.098	101,527
2022-05-16	2.520	2.560	2.500	2.500	2.057	74,204
2022-05-13	2.560	2.670	2.500	2.580	2.122	389,985
2022-05-12	2.500	2.600	2.500	2.600	2.139	13,816
2022-05-11	2.550	2.580	2.540	2.580	2.122	44,966
2022-05-10	2.530	2.550	2.510	2.540	2.090	21,382
2022-05-06	2.520	2.550	2.510	2.540	2.090	55,695
2022-05-05	2.640	2.640	2.610	2.610	2.147	3,550

← NewerPage 18 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.