G-Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	11.840	11.850	11.300	11.420	11.163	128,734
2026-01-27	11.850	11.930	11.440	11.840	11.574	220,433
2026-01-26	11.540	11.980	11.540	11.850	11.583	543,100
2026-01-23	11.450	11.740	11.450	11.500	11.241	306,339
2026-01-22	11.210	11.610	11.210	11.220	10.968	319,449
2026-01-21	11.490	11.950	11.100	11.210	10.958	560,000
2026-01-20	11.330	11.920	11.210	11.750	11.486	484,700
2026-01-19	11.320	11.490	10.960	11.340	11.085	243,400
2026-01-16	11.240	11.550	10.960	11.520	11.261	555,416
2026-01-15	11.250	11.330	10.730	11.250	10.997	276,542
2026-01-14	11.200	11.370	11.080	11.110	10.860	235,156
2026-01-13	11.200	11.530	11.040	11.040	10.792	226,280
2026-01-12	11.000	11.250	10.880	11.200	10.948	204,100
2026-01-09	11.010	11.300	10.730	11.000	10.753	329,880
2026-01-08	11.820	11.990	10.720	10.770	10.528	170,350
2026-01-07	12.000	12.040	11.900	11.900	11.632	81,650
2026-01-06	12.000	12.050	11.910	12.000	11.730	91,634
2026-01-05	11.620	12.050	11.620	11.980	11.711	217,952
2026-01-02	11.880	11.890	11.620	11.620	11.359	77,380
2025-12-31	11.900	12.100	11.850	11.960	11.691	98,562
2025-12-30	11.520	11.930	11.520	11.900	11.632	292,580
2025-12-29	11.800	11.950	11.410	11.520	11.261	811,290
2025-12-24	11.840	11.850	11.690	11.770	11.505	320,043
2025-12-23	11.790	11.850	11.620	11.750	11.486	443,354
2025-12-22	11.610	11.730	11.530	11.610	11.349	134,977
2025-12-19	11.450	11.650	11.450	11.610	11.349	125,596
2025-12-18	11.650	11.700	11.350	11.430	11.173	340,050
2025-12-17	11.320	11.650	11.320	11.550	11.290	521,714
2025-12-16	11.510	11.650	11.350	11.360	11.104	291,700
2025-12-15	11.490	11.650	11.400	11.590	11.329	738,161
2025-12-12	11.210	11.540	11.210	11.340	11.085	518,863
2025-12-11	11.010	11.260	11.000	11.210	10.958	212,583
2025-12-10	11.380	11.640	10.950	11.080	10.831	642,550
2025-12-09	11.230	11.410	11.230	11.410	11.153	494,633
2025-12-08	11.100	11.480	11.050	11.230	10.977	398,513
2025-12-05	11.100	11.300	10.990	11.000	10.753	382,201
2025-12-04	11.010	11.300	10.920	10.920	10.674	423,167
2025-12-03	10.950	11.250	10.920	11.010	10.762	845,570
2025-12-02	10.800	11.000	10.790	10.900	10.655	277,246
2025-12-01	10.430	11.010	10.430	10.800	10.557	224,840
2025-11-28	10.310	11.070	10.260	10.430	10.195	420,810
2025-11-27	10.000	10.850	10.000	10.500	10.264	260,800
2025-11-26	9.850	10.500	9.850	10.150	9.922	224,383
2025-11-25	9.660	10.000	9.600	9.850	9.628	527,516
2025-11-24	9.490	9.750	9.100	9.510	9.296	135,905
2025-11-21	9.590	9.650	9.160	9.350	9.140	225,590
2025-11-20	9.200	9.730	9.200	9.510	9.296	173,000
2025-11-19	8.940	9.780	8.800	9.300	9.091	661,200
2025-11-18	9.310	9.370	8.000	9.000	8.798	386,095
2025-11-17	9.100	9.300	8.900	8.910	8.710	103,480
2025-11-14	9.040	9.200	8.900	8.900	8.700	54,053
2025-11-13	8.520	9.300	8.520	9.130	8.925	173,238
2025-11-12	8.810	9.390	8.650	8.940	8.739	407,383
2025-11-11	8.950	9.510	8.340	8.560	8.367	343,500
2025-11-10	8.940	9.150	8.310	8.690	8.495	317,295
2025-11-07	7.810	8.700	7.810	8.680	8.485	200,432
2025-11-06	7.750	8.680	7.750	8.320	8.133	135,600
2025-11-05	8.540	8.540	8.210	8.300	8.113	79,011
2025-11-04	8.650	8.690	8.300	8.300	8.113	144,270
2025-11-03	8.050	8.730	8.050	8.650	8.455	134,312

← NewerPage 4 of 5 · 246 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.