G-Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	2.590	2.650	2.570	2.650	2.180	96,000
2022-01-28	2.580	2.600	2.520	2.590	2.131	76,000
2022-01-27	2.650	2.650	2.570	2.650	2.180	106,011
2022-01-26	2.630	2.720	2.610	2.720	2.238	71,917
2022-01-25	2.600	2.630	2.560	2.630	2.164	189,953
2022-01-24	2.630	2.630	2.630	2.630	2.164	75,000
2022-01-21	2.700	2.700	2.620	2.660	2.188	14,583
2022-01-20	2.590	2.740	2.590	2.700	2.221	218,840
2022-01-19	2.570	2.600	2.570	2.590	2.131	78,650
2022-01-18	2.690	2.690	2.550	2.650	2.180	223,400
2022-01-17	2.660	2.690	2.650	2.690	2.213	12,000
2022-01-14	2.700	2.730	2.660	2.700	2.221	10,800
2022-01-13	2.680	2.700	2.660	2.700	2.221	8,117
2022-01-12	2.680	2.770	2.680	2.750	2.262	86,069
2022-01-11	2.660	2.700	2.660	2.700	2.221	6,494
2022-01-10	2.720	2.720	2.670	2.720	2.238	700
2022-01-07	2.650	2.760	2.650	2.760	2.270	133,000
2022-01-06	2.700	2.740	2.650	2.730	2.246	13,933
2022-01-05	2.740	2.750	2.700	2.750	2.262	76,873
2022-01-04	2.750	2.750	2.650	2.750	2.262	29,331
2022-01-03	2.780	2.800	2.740	2.750	2.262	70,550
2021-12-31	2.800	2.800	2.680	2.800	2.303	500
2021-12-30	2.710	2.800	2.700	2.800	2.303	76,360
2021-12-29	2.710	2.720	2.660	2.710	2.229	74,750
2021-12-28	2.700	2.720	2.620	2.700	2.221	159,625
2021-12-24	2.690	2.900	2.650	2.700	2.221	16,000
2021-12-23	2.610	2.700	2.600	2.680	2.205	171,708
2021-12-22	2.630	2.700	2.630	2.700	2.221	33,002
2021-12-21	2.750	2.750	2.650	2.650	2.180	64,509
2021-12-20	2.580	2.750	2.580	2.750	2.262	47,164
2021-12-16	2.650	2.720	2.580	2.700	2.221	57,291
2021-12-15	2.680	2.680	2.570	2.650	2.180	320,699
2021-12-14	2.730	2.770	2.700	2.740	2.254	93,000
2021-12-13	2.760	2.800	2.730	2.800	2.303	22,867
2021-12-10	2.720	2.900	2.720	2.850	2.345	21,967
2021-12-09	2.770	2.790	2.700	2.790	2.295	38,546
2021-12-08	2.780	2.780	2.700	2.770	2.279	40,850
2021-12-07	2.760	2.800	2.760	2.800	2.303	57,899
2021-12-06	2.720	2.800	2.720	2.800	2.303	80,500
2021-12-03	2.820	2.820	2.800	2.800	2.303	65,000
2021-12-02	2.810	2.900	2.800	2.810	2.312	119,683
2021-12-01	2.880	2.880	2.800	2.860	2.353	43,434
2021-11-30	2.920	2.990	2.810	2.830	2.328	42,170
2021-11-29	2.900	2.920	2.900	2.900	2.386	16,350
2021-11-26	2.860	2.860	2.820	2.860	2.353	31,174
2021-11-25	2.900	2.900	2.860	2.900	2.386	83
2021-11-24	2.860	2.920	2.860	2.920	2.402	50,516
2021-11-23	2.860	2.910	2.860	2.880	2.369	42,466
2021-11-22	2.850	2.950	2.850	2.950	2.427	39,930
2021-11-19	2.910	2.940	2.910	2.940	2.419	26,350
2021-11-18	3.050	3.050	2.900	2.970	2.443	35,500
2021-11-17	2.890	3.000	2.890	2.980	2.451	30,484
2021-11-16	2.860	3.000	2.860	3.000	2.468	44,360
2021-11-15	2.870	2.940	2.860	2.940	2.419	65,510
2021-11-12	2.920	2.960	2.860	2.960	2.435	27,650
2021-11-11	2.980	3.000	2.940	2.970	2.443	29,350
2021-11-10	2.890	2.970	2.890	2.970	2.443	14,006
2021-11-09	2.900	2.990	2.890	2.990	2.460	25,800
2021-11-08	2.860	3.000	2.860	3.000	2.468	20,410
2021-11-05	2.990	3.010	2.920	2.920	2.402	56,000

← NewerPage 20 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.