G-Resources Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 10.450 | 10.560 | 10.150 | 10.400 | 10.166 | 136,176 |
| 2025-08-04 | 9.810 | 10.500 | 9.760 | 10.470 | 10.234 | 361,814 |
| 2025-08-01 | 10.800 | 10.800 | 9.890 | 9.890 | 9.668 | 386,430 |
| 2025-07-31 | 10.600 | 10.880 | 10.460 | 10.780 | 10.538 | 1,504,417 |
| 2025-07-30 | 10.460 | 10.840 | 10.460 | 10.640 | 10.401 | 912,266 |
| 2025-07-29 | 10.220 | 10.800 | 10.220 | 10.560 | 10.322 | 593,692 |
| 2025-07-28 | 10.100 | 10.740 | 10.100 | 10.540 | 10.303 | 618,750 |
| 2025-07-25 | 10.140 | 10.500 | 10.140 | 10.240 | 10.010 | 189,153 |
| 2025-07-24 | 10.440 | 10.500 | 10.120 | 10.220 | 9.990 | 279,256 |
| 2025-07-23 | 10.300 | 10.740 | 10.200 | 10.680 | 10.440 | 769,453 |
| 2025-07-22 | 10.080 | 10.700 | 10.020 | 10.600 | 10.362 | 760,440 |
| 2025-07-21 | 10.020 | 10.700 | 10.020 | 10.500 | 10.264 | 309,986 |
| 2025-07-18 | 10.300 | 10.440 | 10.160 | 10.340 | 10.107 | 65,783 |
| 2025-07-17 | 10.080 | 10.340 | 10.080 | 10.300 | 10.068 | 266,919 |
| 2025-07-16 | 10.580 | 10.880 | 10.020 | 10.020 | 9.795 | 365,947 |
| 2025-07-15 | 9.910 | 10.660 | 9.910 | 10.580 | 10.342 | 1,878,130 |
| 2025-07-14 | 9.700 | 9.890 | 9.700 | 9.890 | 9.668 | 82,926 |
| 2025-07-11 | 9.720 | 9.920 | 9.720 | 9.910 | 9.687 | 346,859 |
| 2025-07-10 | 9.710 | 9.840 | 9.630 | 9.720 | 9.501 | 286,100 |
| 2025-07-09 | 9.690 | 9.950 | 9.570 | 9.900 | 9.677 | 715,669 |
| 2025-07-08 | 9.700 | 9.900 | 9.350 | 9.700 | 9.482 | 915,709 |
| 2025-07-07 | 9.400 | 9.890 | 9.400 | 9.700 | 9.482 | 500,300 |
| 2025-07-04 | 9.360 | 9.560 | 9.310 | 9.500 | 9.286 | 426,156 |
| 2025-07-03 | 9.190 | 9.500 | 9.110 | 9.370 | 9.159 | 654,155 |
| 2025-07-02 | 9.180 | 9.250 | 9.050 | 9.220 | 8.895 | 536,846 |
| 2025-06-30 | 9.070 | 9.230 | 8.900 | 9.200 | 8.876 | 595,214 |
| 2025-06-27 | 9.040 | 9.510 | 8.700 | 8.990 | 8.673 | 837,450 |
| 2025-06-26 | 9.060 | 9.600 | 8.800 | 8.920 | 8.606 | 1,352,407 |
| 2025-06-25 | 9.520 | 9.710 | 9.430 | 9.580 | 9.243 | 301,400 |
| 2025-06-24 | 9.640 | 9.800 | 9.590 | 9.610 | 9.272 | 101,382 |
| 2025-06-23 | 9.610 | 9.800 | 9.500 | 9.640 | 9.301 | 297,798 |
| 2025-06-20 | 9.790 | 9.900 | 9.740 | 9.770 | 9.426 | 672,400 |
| 2025-06-19 | 9.840 | 9.900 | 9.620 | 9.790 | 9.445 | 722,213 |
| 2025-06-18 | 9.570 | 9.900 | 9.530 | 9.700 | 9.358 | 1,349,951 |
| 2025-06-17 | 9.690 | 9.740 | 9.460 | 9.500 | 9.165 | 267,500 |
| 2025-06-16 | 9.470 | 9.850 | 9.470 | 9.770 | 9.426 | 842,393 |
| 2025-06-13 | 9.720 | 9.810 | 9.610 | 9.780 | 9.436 | 465,750 |
| 2025-06-12 | 9.120 | 9.910 | 9.110 | 9.690 | 9.349 | 1,030,490 |
| 2025-06-11 | 9.820 | 9.900 | 9.300 | 9.300 | 8.972 | 1,325,050 |
| 2025-06-10 | 9.630 | 9.840 | 9.630 | 9.820 | 9.474 | 1,015,265 |
| 2025-06-09 | 9.050 | 9.640 | 9.050 | 9.600 | 9.262 | 547,662 |
| 2025-06-06 | 9.120 | 9.580 | 9.070 | 9.440 | 9.108 | 1,399,093 |
| 2025-06-05 | 9.490 | 9.500 | 9.030 | 9.140 | 8.818 | 777,287 |
| 2025-06-04 | 8.900 | 9.500 | 8.900 | 9.430 | 9.098 | 1,714,623 |
| 2025-06-03 | 8.690 | 8.980 | 8.670 | 8.930 | 8.616 | 1,838,767 |
| 2025-06-02 | 8.400 | 8.730 | 8.400 | 8.680 | 8.374 | 930,320 |
| 2025-05-30 | 8.500 | 8.590 | 8.200 | 8.390 | 8.095 | 287,536 |
| 2025-05-29 | 8.620 | 8.760 | 8.240 | 8.360 | 8.066 | 830,860 |
| 2025-05-28 | 8.650 | 8.800 | 7.880 | 8.570 | 8.268 | 1,792,800 |
| 2025-05-27 | 8.620 | 8.800 | 8.110 | 8.650 | 8.345 | 1,225,829 |
| 2025-05-26 | 8.690 | 8.800 | 8.600 | 8.600 | 8.297 | 815,881 |
| 2025-05-23 | 8.530 | 8.750 | 8.480 | 8.690 | 8.384 | 1,067,411 |
| 2025-05-22 | 8.250 | 8.620 | 8.250 | 8.520 | 8.220 | 1,398,569 |
| 2025-05-21 | 7.850 | 8.300 | 7.850 | 8.250 | 7.959 | 1,110,672 |
| 2025-05-20 | 7.730 | 7.930 | 7.600 | 7.850 | 7.574 | 876,877 |
| 2025-05-19 | 7.600 | 8.180 | 7.410 | 7.740 | 7.467 | 3,771,725 |
| 2025-05-16 | 6.610 | 7.600 | 6.610 | 7.600 | 7.332 | 2,051,568 |
| 2025-05-15 | 8.000 | 8.530 | 6.170 | 6.600 | 6.368 | 3,273,599 |
| 2025-05-14 | 7.770 | 8.250 | 7.710 | 8.200 | 7.911 | 1,335,261 |
| 2025-05-13 | 7.270 | 7.790 | 7.270 | 7.770 | 7.496 | 1,184,944 |
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.