G-Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	8.080	8.080	7.920	7.920	7.742	15,000
2026-04-29	8.220	8.300	8.120	8.160	7.976	46,600
2026-04-28	8.890	8.930	8.300	8.300	8.113	74,000
2026-04-27	9.000	9.000	8.960	8.960	8.758	7,850
2026-04-24	9.090	9.090	8.800	9.000	8.798	54,633
2026-04-23	9.300	9.430	9.090	9.090	8.886	37,250
2026-04-22	9.450	9.450	9.210	9.390	9.179	58,000
2026-04-21	9.240	9.500	9.240	9.450	9.237	43,000
2026-04-20	10.100	10.100	9.450	9.500	9.286	65,783
2026-04-17	10.810	10.810	10.160	10.230	10.000	191,000
2026-04-16	10.990	11.060	10.810	10.810	10.567	49,700
2026-04-15	10.950	11.000	10.940	10.950	10.704	42,900
2026-04-14	11.050	11.050	10.950	10.950	10.704	18,333
2026-04-13	10.920	10.950	10.920	10.950	10.704	7,000
2026-04-10	11.050	11.050	10.910	10.910	10.665	42,875
2026-04-09	11.090	11.180	11.000	11.050	10.801	59,113
2026-04-08	10.950	11.350	10.950	10.970	10.723	96,850
2026-04-02	11.370	11.650	10.990	11.000	10.753	767,798
2026-04-01	11.000	11.300	10.850	11.090	10.841	351,498
2026-03-31	11.000	11.450	10.740	10.740	10.498	499,283
2026-03-30	10.900	11.120	10.720	10.870	10.625	112,666
2026-03-27	10.900	10.910	10.900	10.900	10.655	12,679
2026-03-26	11.010	11.340	11.000	11.090	10.841	223,001
2026-03-25	11.160	11.180	11.000	11.010	10.762	20,050
2026-03-24	11.100	11.500	10.850	10.930	10.684	435,927
2026-03-23	11.010	11.290	10.900	10.900	10.655	105,626
2026-03-20	11.060	11.340	11.000	11.000	10.753	215,287
2026-03-19	11.010	11.270	10.850	10.940	10.694	146,156
2026-03-18	11.000	11.340	10.900	10.910	10.665	265,832
2026-03-17	11.010	11.180	10.820	10.830	10.586	87,009
2026-03-16	11.000	11.180	10.800	10.900	10.655	103,188
2026-03-13	10.950	11.030	10.820	10.820	10.577	40,032
2026-03-12	11.020	11.110	10.900	10.910	10.665	37,170
2026-03-11	11.250	11.250	11.180	11.180	10.929	23,502
2026-03-10	11.090	11.400	11.090	11.280	11.026	13,441
2026-03-09	11.400	11.580	11.110	11.310	11.056	117,580
2026-03-06	11.100	11.410	11.100	11.400	11.144	128,669
2026-03-05	11.280	11.300	11.100	11.100	10.850	44,166
2026-03-04	10.900	11.200	10.800	11.090	10.841	114,793
2026-03-03	11.300	11.300	11.000	11.020	10.772	26,000
2026-03-02	11.050	11.350	11.050	11.110	10.860	79,123
2026-02-27	11.260	11.270	10.960	11.040	10.792	121,540
2026-02-26	11.310	11.380	11.200	11.250	10.997	42,000
2026-02-25	12.000	12.000	11.590	11.590	11.329	32,154
2026-02-24	11.310	12.050	11.000	11.800	11.535	371,428
2026-02-23	11.790	11.890	11.610	11.710	11.447	99,020
2026-02-20	11.600	12.060	11.210	11.790	11.525	177,000
2026-02-16	11.820	12.000	11.350	11.820	11.554	35
2026-02-13	11.820	12.000	11.780	11.820	11.554	180,124
2026-02-12	11.720	11.910	11.700	11.820	11.554	64,890
2026-02-11	11.120	12.000	11.120	11.720	11.456	182,014
2026-02-10	11.800	11.870	11.600	11.700	11.437	295,197
2026-02-09	11.500	11.770	11.410	11.590	11.329	166,599
2026-02-06	11.730	11.850	11.330	11.340	11.085	195,237
2026-02-05	12.100	12.100	11.480	11.730	11.466	173,923
2026-02-04	11.300	11.570	11.300	11.380	11.124	117,250
2026-02-03	11.210	11.440	11.110	11.320	11.065	158,080
2026-02-02	11.990	11.990	11.760	11.760	11.495	36,000
2026-01-30	11.900	12.060	11.650	11.990	11.720	326,556
2026-01-29	11.590	11.850	11.560	11.650	11.388	116,741

← NewerPage 3 of 21 · 1,214 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.