G-Resources Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 8.250 | 8.360 | 7.950 | 8.330 | 8.330 | 290,700 |
| 2026-07-28 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-07-27 | 8.000 | 8.300 | 7.800 | 8.200 | 8.200 | 85,000 |
| 2026-07-24 | 7.800 | 8.000 | 7.650 | 7.650 | 7.650 | 62,450 |
| 2026-07-23 | 7.990 | 7.990 | 7.660 | 7.690 | 7.690 | 23,273 |
| 2026-07-22 | 7.560 | 8.000 | 7.560 | 7.710 | 7.710 | 5,490 |
| 2026-07-21 | 8.000 | 8.000 | 7.490 | 7.490 | 7.490 | 80,533 |
| 2026-07-20 | 7.280 | 8.250 | 7.280 | 8.230 | 8.230 | 5,000 |
| 2026-07-17 | 8.370 | 8.370 | 8.360 | 8.360 | 8.360 | 1,000 |
| 2026-07-16 | 8.350 | 8.350 | 7.940 | 8.330 | 8.330 | 44,000 |
| 2026-07-15 | 8.200 | 8.450 | 8.200 | 8.220 | 8.220 | 35,100 |
| 2026-07-14 | 7.990 | 8.040 | 7.990 | 8.040 | 8.040 | 16,000 |
| 2026-07-13 | 8.000 | 8.150 | 7.700 | 8.150 | 8.150 | 33,683 |
| 2026-07-10 | 8.120 | 8.120 | 8.000 | 8.000 | 8.000 | 31,205 |
| 2026-07-09 | 8.380 | 8.380 | 8.220 | 8.220 | 8.220 | 3,500 |
| 2026-07-08 | 8.450 | 8.450 | 8.170 | 8.180 | 8.180 | 74,961 |
| 2026-07-07 | 8.200 | 8.430 | 8.200 | 8.430 | 8.430 | 23,751 |
| 2026-07-06 | 7.930 | 8.000 | 7.900 | 8.000 | 8.000 | 23,490 |
| 2026-07-03 | 7.910 | 8.070 | 7.910 | 8.070 | 8.070 | 13,866 |
| 2026-07-02 | 7.990 | 8.000 | 7.990 | 8.000 | 7.820 | 49,000 |
| 2026-06-30 | 7.750 | 7.820 | 7.280 | 7.820 | 7.644 | 30,240 |
| 2026-06-29 | 7.330 | 7.780 | 7.320 | 7.780 | 7.605 | 3,333 |
| 2026-06-26 | 7.900 | 8.070 | 7.800 | 8.010 | 7.830 | 131,243 |
| 2026-06-25 | 8.270 | 8.270 | 7.990 | 8.050 | 7.869 | 20,700 |
| 2026-06-24 | 8.280 | 8.280 | 8.150 | 8.200 | 8.016 | 43,000 |
| 2026-06-23 | 8.070 | 8.390 | 8.070 | 8.280 | 8.094 | 65,116 |
| 2026-06-22 | 8.320 | 8.320 | 8.070 | 8.070 | 7.888 | 37,000 |
| 2026-06-18 | 8.420 | 8.420 | 8.310 | 8.320 | 8.133 | 35,310 |
| 2026-06-17 | 8.370 | 8.510 | 8.370 | 8.420 | 8.231 | 37,000 |
| 2026-06-16 | 8.200 | 8.550 | 8.200 | 8.370 | 8.182 | 78,672 |
| 2026-06-15 | 7.900 | 8.120 | 7.900 | 7.930 | 7.752 | 47,439 |
| 2026-06-12 | 7.890 | 8.130 | 7.890 | 8.040 | 7.859 | 107,033 |
| 2026-06-11 | 7.520 | 7.940 | 7.520 | 7.820 | 7.644 | 57,000 |
| 2026-06-10 | 7.160 | 7.450 | 7.000 | 7.450 | 7.282 | 81,550 |
| 2026-06-09 | 7.100 | 7.300 | 7.100 | 7.160 | 6.999 | 83,022 |
| 2026-06-08 | 7.180 | 7.220 | 7.100 | 7.200 | 7.038 | 71,083 |
| 2026-06-05 | 6.400 | 6.800 | 6.400 | 6.790 | 6.637 | 67,116 |
| 2026-06-04 | 6.210 | 6.420 | 6.200 | 6.410 | 6.266 | 74,140 |
| 2026-06-03 | 6.210 | 6.350 | 6.200 | 6.350 | 6.207 | 101,100 |
| 2026-06-02 | 6.570 | 6.570 | 6.410 | 6.570 | 6.422 | 56,307 |
| 2026-06-01 | 6.580 | 6.590 | 6.210 | 6.430 | 6.285 | 111,000 |
| 2026-05-29 | 6.810 | 6.810 | 6.570 | 6.580 | 6.432 | 43,000 |
| 2026-05-28 | 7.000 | 7.000 | 6.780 | 6.810 | 6.657 | 81,666 |
| 2026-05-27 | 7.210 | 7.210 | 6.900 | 7.000 | 6.843 | 185,663 |
| 2026-05-26 | 7.730 | 7.730 | 7.550 | 7.550 | 7.380 | 49,766 |
| 2026-05-22 | 7.660 | 7.850 | 7.550 | 7.730 | 7.556 | 121,806 |
| 2026-05-21 | 8.000 | 8.000 | 7.630 | 7.630 | 7.458 | 36,800 |
| 2026-05-20 | 8.000 | 8.200 | 7.560 | 8.200 | 8.016 | 119,000 |
| 2026-05-19 | 8.220 | 8.300 | 7.950 | 7.950 | 7.771 | 61,000 |
| 2026-05-18 | 8.420 | 8.420 | 8.300 | 8.300 | 8.113 | 16,000 |
| 2026-05-15 | 8.380 | 8.380 | 8.200 | 8.280 | 8.094 | 59,970 |
| 2026-05-14 | 8.930 | 8.930 | 8.360 | 8.360 | 8.172 | 46,000 |
| 2026-05-13 | 8.420 | 8.940 | 8.380 | 8.940 | 8.739 | 63,000 |
| 2026-05-12 | 8.420 | 8.430 | 8.420 | 8.420 | 8.231 | 53,000 |
| 2026-05-11 | 8.410 | 8.420 | 8.410 | 8.420 | 8.231 | 8,348 |
| 2026-05-08 | 8.650 | 8.650 | 8.410 | 8.410 | 8.221 | 41,501 |
| 2026-05-07 | 8.420 | 8.650 | 8.420 | 8.650 | 8.455 | 10,000 |
| 2026-05-06 | 8.790 | 8.800 | 8.400 | 8.400 | 8.211 | 20,750 |
| 2026-05-05 | 8.150 | 8.570 | 8.150 | 8.550 | 8.358 | 33,679 |
| 2026-05-04 | 8.150 | 9.100 | 8.150 | 8.150 | 7.967 | 16 |
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.