G-Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	2.600	2.700	2.580	2.680	2.205	136,661
2022-05-03	2.700	2.740	2.570	2.740	2.254	23,963
2022-04-29	2.540	2.750	2.530	2.750	2.262	66,850
2022-04-28	2.540	2.570	2.520	2.540	2.090	42,016
2022-04-27	2.540	2.540	2.470	2.540	2.090	38,253
2022-04-26	2.500	2.570	2.500	2.570	2.114	27,000
2022-04-25	2.580	2.580	2.500	2.560	2.106	46,000
2022-04-22	2.610	2.610	2.600	2.610	2.147	46,336
2022-04-21	2.600	2.680	2.580	2.670	2.196	49,745
2022-04-20	2.650	2.680	2.650	2.680	2.205	2,000
2022-04-19	2.650	2.650	2.580	2.650	2.180	69,830
2022-04-14	2.700	2.720	2.680	2.720	2.238	50,500
2022-04-13	2.780	2.780	2.720	2.780	2.287	23,000
2022-04-12	2.700	2.700	2.700	2.700	2.221	1,000
2022-04-11	2.700	2.700	2.680	2.680	2.205	30,350
2022-04-08	2.790	2.800	2.700	2.800	2.303	65,420
2022-04-07	2.780	2.810	2.690	2.780	2.287	171,550
2022-04-06	2.800	2.800	2.700	2.760	2.270	43,416
2022-04-04	2.560	2.800	2.560	2.800	2.303	416,736
2022-04-01	2.650	2.660	2.590	2.650	2.180	179,558
2022-03-31	2.650	2.700	2.460	2.650	2.180	718,270
2022-03-30	2.540	2.550	2.500	2.550	2.098	44,811
2022-03-29	2.500	2.500	2.470	2.500	2.057	253,949
2022-03-28	2.490	2.500	2.490	2.500	2.057	2,168
2022-03-25	2.460	2.510	2.330	2.500	2.057	107,226
2022-03-24	2.450	2.450	2.260	2.420	1.991	140,657
2022-03-23	2.420	2.420	2.270	2.410	1.983	29,450
2022-03-22	2.400	2.400	2.140	2.400	1.974	33,630
2022-03-21	2.390	2.440	2.390	2.420	1.991	25,527
2022-03-18	2.360	2.440	2.360	2.440	2.007	64,580
2022-03-17	2.270	2.360	2.260	2.360	1.941	75,390
2022-03-16	2.250	2.390	2.170	2.250	1.851	198,454
2022-03-15	2.080	2.300	2.040	2.250	1.851	141,044
2022-03-14	2.410	2.420	2.210	2.210	1.818	229,261
2022-03-11	2.440	2.440	2.380	2.390	1.966	337,823
2022-03-10	2.420	2.540	2.420	2.540	2.090	20,566
2022-03-09	2.540	2.540	2.460	2.540	2.090	8,000
2022-03-08	2.560	2.560	2.480	2.550	2.098	54,600
2022-03-07	2.590	2.590	2.490	2.590	2.131	64,500
2022-03-04	2.700	2.820	2.580	2.650	2.180	353,000
2022-03-03	2.670	2.700	2.630	2.700	2.221	49,700
2022-03-02	2.720	2.720	2.630	2.630	2.164	122,569
2022-03-01	2.710	2.760	2.680	2.760	2.270	83,100
2022-02-28	2.790	2.790	2.680	2.780	2.287	53,587
2022-02-25	2.700	2.770	2.650	2.770	2.279	143,836
2022-02-24	2.800	2.840	2.670	2.670	2.196	216,750
2022-02-23	2.830	2.890	2.750	2.890	2.377	147,318
2022-02-22	2.770	2.860	2.720	2.860	2.353	331,122
2022-02-21	2.800	2.880	2.800	2.880	2.369	174,382
2022-02-18	2.760	2.930	2.720	2.930	2.410	222,466
2022-02-17	2.810	2.850	2.720	2.840	2.336	92,920
2022-02-16	2.640	2.940	2.630	2.900	2.386	963,400
2022-02-15	2.590	2.680	2.590	2.680	2.205	88,098
2022-02-14	2.600	2.630	2.590	2.630	2.164	67,200
2022-02-11	2.590	2.680	2.590	2.680	2.205	25,234
2022-02-10	2.600	2.650	2.580	2.620	2.155	99,550
2022-02-09	2.690	2.690	2.580	2.650	2.180	44,000
2022-02-08	2.580	2.650	2.580	2.640	2.172	106,500
2022-02-07	2.610	2.670	2.600	2.640	2.172	186,622
2022-02-04	2.660	2.660	2.560	2.650	2.180	108,587

← NewerPage 19 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.