G-Resources Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.020 | 8.260 | 8.000 | 8.070 | 7.888 | 170,253 |
| 2025-10-30 | 7.800 | 8.100 | 7.700 | 8.000 | 7.820 | 181,610 |
| 2025-10-28 | 7.750 | 7.800 | 7.620 | 7.620 | 7.449 | 60,000 |
| 2025-10-27 | 7.780 | 8.000 | 7.770 | 7.900 | 7.722 | 33,704 |
| 2025-10-24 | 7.880 | 8.070 | 7.770 | 7.950 | 7.771 | 174,400 |
| 2025-10-23 | 8.450 | 8.500 | 7.750 | 7.750 | 7.576 | 242,283 |
| 2025-10-22 | 8.490 | 8.500 | 8.330 | 8.500 | 8.309 | 54,500 |
| 2025-10-21 | 8.600 | 8.690 | 8.500 | 8.500 | 8.309 | 52,270 |
| 2025-10-20 | 8.610 | 8.660 | 8.600 | 8.600 | 8.407 | 27,950 |
| 2025-10-17 | 8.610 | 8.680 | 8.510 | 8.550 | 8.358 | 161,589 |
| 2025-10-16 | 8.610 | 8.810 | 8.610 | 8.740 | 8.543 | 71,240 |
| 2025-10-15 | 8.790 | 8.920 | 8.700 | 8.750 | 8.553 | 84,486 |
| 2025-10-14 | 9.010 | 9.010 | 8.660 | 8.790 | 8.592 | 269,659 |
| 2025-10-13 | 9.040 | 9.300 | 8.960 | 9.030 | 8.827 | 130,321 |
| 2025-10-10 | 9.100 | 9.490 | 9.080 | 9.080 | 8.876 | 224,307 |
| 2025-10-09 | 9.100 | 9.410 | 9.080 | 9.260 | 9.052 | 124,587 |
| 2025-10-08 | 8.800 | 9.090 | 8.700 | 9.030 | 8.827 | 169,450 |
| 2025-10-06 | 8.980 | 8.980 | 8.600 | 8.900 | 8.700 | 89,200 |
| 2025-10-03 | 8.800 | 9.120 | 8.700 | 9.090 | 8.886 | 155,700 |
| 2025-10-02 | 8.920 | 9.080 | 8.600 | 8.800 | 8.602 | 272,682 |
| 2025-09-30 | 9.310 | 9.330 | 9.000 | 9.100 | 8.895 | 300,591 |
| 2025-09-29 | 9.260 | 9.540 | 9.200 | 9.460 | 9.247 | 132,768 |
| 2025-09-26 | 9.210 | 9.600 | 9.200 | 9.500 | 9.286 | 192,719 |
| 2025-09-25 | 9.650 | 9.720 | 9.460 | 9.510 | 9.296 | 158,567 |
| 2025-09-24 | 9.670 | 9.850 | 9.670 | 9.800 | 9.580 | 57,056 |
| 2025-09-23 | 9.950 | 9.950 | 9.680 | 9.710 | 9.492 | 204,000 |
| 2025-09-22 | 10.110 | 10.110 | 9.970 | 10.000 | 9.775 | 66,022 |
| 2025-09-19 | 10.390 | 10.430 | 10.020 | 10.270 | 10.039 | 136,010 |
| 2025-09-18 | 10.500 | 10.510 | 10.150 | 10.150 | 9.922 | 242,383 |
| 2025-09-17 | 10.700 | 10.810 | 10.500 | 10.500 | 10.264 | 95,083 |
| 2025-09-16 | 11.000 | 11.080 | 10.700 | 10.700 | 10.459 | 263,750 |
| 2025-09-15 | 11.010 | 11.100 | 10.800 | 10.980 | 10.733 | 223,453 |
| 2025-09-12 | 10.910 | 11.180 | 10.820 | 11.010 | 10.762 | 836,175 |
| 2025-09-11 | 10.890 | 11.100 | 10.840 | 10.940 | 10.694 | 436,192 |
| 2025-09-10 | 10.890 | 10.940 | 10.720 | 10.900 | 10.655 | 265,177 |
| 2025-09-09 | 10.450 | 10.960 | 10.450 | 10.780 | 10.538 | 322,239 |
| 2025-09-08 | 10.760 | 10.960 | 10.540 | 10.840 | 10.596 | 459,900 |
| 2025-09-05 | 11.250 | 11.250 | 10.800 | 11.100 | 10.850 | 865,059 |
| 2025-09-04 | 11.000 | 11.100 | 10.390 | 11.000 | 10.753 | 1,208,829 |
| 2025-09-03 | 10.930 | 11.000 | 10.730 | 10.770 | 10.528 | 458,168 |
| 2025-09-02 | 10.920 | 11.000 | 10.700 | 10.930 | 10.684 | 750,866 |
| 2025-09-01 | 10.890 | 10.900 | 10.620 | 10.740 | 10.498 | 273,646 |
| 2025-08-29 | 10.580 | 11.200 | 10.420 | 10.710 | 10.469 | 857,760 |
| 2025-08-28 | 10.840 | 11.000 | 10.450 | 10.880 | 10.635 | 881,982 |
| 2025-08-27 | 10.710 | 11.000 | 10.710 | 10.850 | 10.606 | 486,571 |
| 2025-08-26 | 11.210 | 11.480 | 10.710 | 10.780 | 10.538 | 1,052,831 |
| 2025-08-25 | 10.710 | 11.170 | 10.710 | 11.020 | 10.772 | 323,948 |
| 2025-08-22 | 10.650 | 10.800 | 10.650 | 10.780 | 10.538 | 702,488 |
| 2025-08-21 | 10.560 | 10.720 | 10.480 | 10.610 | 10.371 | 475,199 |
| 2025-08-20 | 10.270 | 10.700 | 10.270 | 10.500 | 10.264 | 853,353 |
| 2025-08-19 | 10.120 | 10.400 | 10.000 | 10.170 | 9.941 | 303,900 |
| 2025-08-18 | 10.090 | 10.200 | 9.920 | 9.980 | 9.756 | 177,136 |
| 2025-08-15 | 10.550 | 10.550 | 9.940 | 10.090 | 9.863 | 270,500 |
| 2025-08-14 | 11.000 | 11.200 | 10.300 | 10.530 | 10.293 | 578,028 |
| 2025-08-13 | 11.010 | 11.480 | 10.800 | 11.000 | 10.753 | 787,367 |
| 2025-08-12 | 10.860 | 11.110 | 10.720 | 11.010 | 10.762 | 1,124,973 |
| 2025-08-11 | 10.510 | 10.900 | 10.500 | 10.860 | 10.616 | 822,371 |
| 2025-08-08 | 10.170 | 10.620 | 10.170 | 10.570 | 10.332 | 390,900 |
| 2025-08-07 | 10.280 | 10.500 | 10.260 | 10.350 | 10.117 | 283,348 |
| 2025-08-06 | 10.290 | 10.370 | 10.070 | 10.300 | 10.068 | 167,062 |
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.