G-Resources Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.210 | 7.510 | 7.130 | 7.360 | 7.101 | 723,325 |
| 2025-05-09 | 7.130 | 7.190 | 7.050 | 7.150 | 6.898 | 316,599 |
| 2025-05-08 | 6.970 | 7.260 | 6.960 | 7.110 | 6.860 | 684,800 |
| 2025-05-07 | 6.800 | 6.950 | 6.550 | 6.900 | 6.657 | 745,622 |
| 2025-05-06 | 6.580 | 6.780 | 6.550 | 6.740 | 6.503 | 669,627 |
| 2025-05-02 | 6.320 | 6.580 | 6.260 | 6.520 | 6.290 | 692,985 |
| 2025-04-30 | 6.340 | 6.350 | 6.240 | 6.320 | 6.097 | 286,000 |
| 2025-04-29 | 6.200 | 6.400 | 6.160 | 6.300 | 6.078 | 666,063 |
| 2025-04-28 | 6.240 | 6.250 | 6.190 | 6.190 | 5.972 | 218,795 |
| 2025-04-25 | 6.000 | 6.240 | 6.000 | 6.200 | 5.982 | 640,333 |
| 2025-04-24 | 5.950 | 6.030 | 5.910 | 6.000 | 5.789 | 2,023,400 |
| 2025-04-23 | 5.800 | 6.100 | 5.800 | 6.000 | 5.789 | 816,754 |
| 2025-04-22 | 5.580 | 5.840 | 5.580 | 5.810 | 5.605 | 356,993 |
| 2025-04-17 | 5.490 | 5.750 | 5.490 | 5.750 | 5.548 | 840,900 |
| 2025-04-16 | 5.310 | 5.690 | 5.300 | 5.500 | 5.306 | 1,014,213 |
| 2025-04-15 | 5.060 | 5.470 | 5.060 | 5.450 | 5.258 | 1,565,534 |
| 2025-04-14 | 4.560 | 5.060 | 4.560 | 5.060 | 4.882 | 1,001,475 |
| 2025-04-11 | 4.740 | 4.840 | 4.500 | 4.740 | 4.573 | 574,216 |
| 2025-04-10 | 4.600 | 4.900 | 4.560 | 4.840 | 4.670 | 827,561 |
| 2025-04-09 | 4.350 | 4.500 | 4.250 | 4.500 | 4.342 | 582,292 |
| 2025-04-08 | 4.100 | 4.350 | 4.090 | 4.350 | 4.197 | 856,617 |
| 2025-04-07 | 4.200 | 4.300 | 3.900 | 4.100 | 3.956 | 1,378,310 |
| 2025-04-03 | 4.430 | 4.470 | 4.270 | 4.390 | 4.235 | 90,916 |
| 2025-04-02 | 4.180 | 4.450 | 4.130 | 4.450 | 4.293 | 67,250 |
| 2025-04-01 | 4.030 | 4.180 | 4.030 | 4.180 | 4.033 | 279,547 |
| 2025-03-31 | 4.500 | 4.500 | 4.050 | 4.100 | 3.956 | 622,400 |
| 2025-03-28 | 4.540 | 4.620 | 4.470 | 4.600 | 4.438 | 238,852 |
| 2025-03-27 | 3.950 | 5.300 | 3.940 | 4.500 | 4.342 | 2,864,479 |
| 2025-03-26 | 3.880 | 4.000 | 3.860 | 4.000 | 3.859 | 157,030 |
| 2025-03-25 | 3.760 | 3.950 | 3.760 | 3.950 | 3.811 | 333,117 |
| 2025-03-24 | 3.800 | 3.850 | 3.710 | 3.850 | 3.714 | 113,894 |
| 2025-03-21 | 3.760 | 3.840 | 3.700 | 3.700 | 3.570 | 92,950 |
| 2025-03-20 | 3.820 | 3.940 | 3.710 | 3.710 | 3.579 | 174,966 |
| 2025-03-19 | 3.880 | 3.900 | 3.780 | 3.900 | 3.763 | 215,772 |
| 2025-03-18 | 3.910 | 3.940 | 3.870 | 3.930 | 3.792 | 172,190 |
| 2025-03-17 | 4.020 | 4.080 | 3.850 | 4.000 | 3.859 | 324,812 |
| 2025-03-14 | 4.030 | 4.110 | 4.030 | 4.100 | 3.956 | 552,772 |
| 2025-03-13 | 3.960 | 4.030 | 3.910 | 4.030 | 3.888 | 329,639 |
| 2025-03-12 | 3.820 | 3.940 | 3.820 | 3.940 | 3.801 | 257,954 |
| 2025-03-11 | 3.790 | 3.880 | 3.780 | 3.880 | 3.743 | 141,250 |
| 2025-03-10 | 3.810 | 3.890 | 3.760 | 3.870 | 3.734 | 106,000 |
| 2025-03-07 | 3.670 | 3.880 | 3.650 | 3.860 | 3.724 | 436,810 |
| 2025-03-06 | 3.760 | 3.760 | 3.680 | 3.760 | 3.628 | 302,021 |
| 2025-03-05 | 3.690 | 3.780 | 3.670 | 3.780 | 3.647 | 129,565 |
| 2025-03-04 | 3.630 | 3.700 | 3.610 | 3.690 | 3.560 | 93,498 |
| 2025-03-03 | 3.690 | 3.720 | 3.580 | 3.700 | 3.570 | 414,500 |
| 2025-02-28 | 3.700 | 3.700 | 3.610 | 3.700 | 3.570 | 122,848 |
| 2025-02-27 | 3.670 | 3.750 | 3.640 | 3.750 | 3.618 | 354,250 |
| 2025-02-26 | 3.630 | 3.700 | 3.620 | 3.680 | 3.550 | 288,586 |
| 2025-02-25 | 3.580 | 3.650 | 3.570 | 3.650 | 3.521 | 31,400 |
| 2025-02-24 | 3.500 | 3.650 | 3.430 | 3.650 | 3.521 | 367,342 |
| 2025-02-21 | 3.520 | 3.590 | 3.460 | 3.550 | 3.425 | 282,884 |
| 2025-02-20 | 3.520 | 3.550 | 3.490 | 3.540 | 3.415 | 127,006 |
| 2025-02-19 | 3.600 | 3.600 | 3.470 | 3.600 | 3.473 | 212,490 |
| 2025-02-18 | 3.400 | 3.600 | 3.390 | 3.600 | 3.473 | 236,350 |
| 2025-02-17 | 3.570 | 3.570 | 3.400 | 3.450 | 3.329 | 244,600 |
| 2025-02-14 | 3.600 | 3.680 | 3.510 | 3.680 | 3.550 | 343,573 |
| 2025-02-13 | 3.610 | 3.650 | 3.500 | 3.650 | 3.521 | 206,130 |
| 2025-02-12 | 3.480 | 3.620 | 3.450 | 3.610 | 3.483 | 198,283 |
| 2025-02-11 | 3.500 | 3.640 | 3.500 | 3.510 | 3.386 | 230,390 |
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.