G-Resources Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.730 | 3.730 | 3.500 | 3.650 | 3.521 | 188,615 |
| 2025-02-07 | 3.730 | 3.780 | 3.600 | 3.640 | 3.512 | 174,770 |
| 2025-02-06 | 3.630 | 3.730 | 3.600 | 3.720 | 3.589 | 110,100 |
| 2025-02-05 | 3.630 | 3.770 | 3.600 | 3.750 | 3.618 | 93,878 |
| 2025-02-04 | 3.710 | 3.770 | 3.680 | 3.680 | 3.550 | 146,782 |
| 2025-02-03 | 3.700 | 3.700 | 3.690 | 3.690 | 3.560 | 2,001 |
| 2025-01-28 | 3.680 | 3.700 | 3.570 | 3.660 | 3.531 | 122,940 |
| 2025-01-27 | 3.590 | 3.650 | 3.530 | 3.650 | 3.521 | 192,260 |
| 2025-01-24 | 3.540 | 3.610 | 3.450 | 3.610 | 3.483 | 350,561 |
| 2025-01-23 | 3.330 | 3.550 | 3.330 | 3.540 | 3.415 | 224,500 |
| 2025-01-22 | 3.300 | 3.460 | 3.300 | 3.460 | 3.338 | 483,741 |
| 2025-01-21 | 3.110 | 3.300 | 3.110 | 3.300 | 3.184 | 193,066 |
| 2025-01-20 | 3.100 | 3.200 | 3.100 | 3.200 | 3.087 | 128,126 |
| 2025-01-17 | 3.150 | 3.180 | 3.100 | 3.170 | 3.058 | 114,369 |
| 2025-01-16 | 3.150 | 3.170 | 3.100 | 3.170 | 3.058 | 64,600 |
| 2025-01-15 | 3.080 | 3.150 | 3.070 | 3.150 | 3.039 | 8,501 |
| 2025-01-14 | 3.020 | 3.150 | 3.020 | 3.150 | 3.039 | 1,006,550 |
| 2025-01-13 | 3.000 | 3.020 | 2.970 | 3.020 | 2.914 | 72,000 |
| 2025-01-10 | 3.060 | 3.080 | 3.000 | 3.000 | 2.894 | 622,700 |
| 2025-01-09 | 3.060 | 3.100 | 3.050 | 3.100 | 2.991 | 9,000 |
| 2025-01-08 | 3.050 | 3.080 | 3.050 | 3.080 | 2.972 | 6,240 |
| 2025-01-07 | 3.050 | 3.120 | 3.050 | 3.120 | 3.010 | 120,795 |
| 2025-01-06 | 3.050 | 3.150 | 3.050 | 3.060 | 2.952 | 375,000 |
| 2025-01-03 | 3.030 | 3.050 | 3.020 | 3.020 | 2.914 | 26,003 |
| 2025-01-02 | 3.020 | 3.050 | 3.010 | 3.050 | 2.943 | 40,000 |
| 2024-12-30 | 3.050 | 3.120 | 3.050 | 3.080 | 2.972 | 351,862 |
| 2024-12-27 | 3.040 | 3.100 | 3.000 | 3.100 | 2.991 | 18,002 |
| 2024-12-24 | 3.120 | 3.120 | 3.030 | 3.100 | 2.991 | 5,000 |
| 2024-12-23 | 3.050 | 3.100 | 3.040 | 3.100 | 2.991 | 197,000 |
| 2024-12-20 | 2.970 | 3.050 | 2.970 | 3.050 | 2.943 | 24,300 |
| 2024-12-19 | 3.040 | 3.050 | 2.950 | 3.000 | 2.894 | 1,000,000 |
| 2024-12-18 | 3.030 | 3.070 | 3.030 | 3.030 | 2.923 | 36,000 |
| 2024-12-17 | 3.000 | 3.080 | 3.000 | 3.080 | 2.972 | 64,700 |
| 2024-12-16 | 3.020 | 3.070 | 3.000 | 3.050 | 2.943 | 79,750 |
| 2024-12-13 | 3.040 | 3.100 | 3.040 | 3.100 | 2.991 | 18,050 |
| 2024-12-12 | 3.130 | 3.130 | 3.070 | 3.120 | 3.010 | 17,750 |
| 2024-12-11 | 3.000 | 3.130 | 3.000 | 3.130 | 3.020 | 75,250 |
| 2024-12-10 | 3.100 | 3.150 | 3.050 | 3.120 | 3.010 | 374,984 |
| 2024-12-09 | 3.080 | 3.100 | 3.000 | 3.100 | 2.991 | 40,200 |
| 2024-12-06 | 2.990 | 3.070 | 2.990 | 3.070 | 2.962 | 24,280 |
| 2024-12-05 | 3.000 | 3.060 | 2.990 | 3.060 | 2.952 | 660,217 |
| 2024-12-04 | 2.990 | 3.050 | 2.900 | 3.000 | 2.894 | 580,989 |
| 2024-12-03 | 2.950 | 3.020 | 2.850 | 2.990 | 2.885 | 220,000 |
| 2024-11-29 | 2.980 | 3.060 | 2.960 | 3.060 | 2.952 | 8,650 |
| 2024-11-27 | 3.020 | 3.060 | 3.000 | 3.060 | 2.952 | 615,719 |
| 2024-11-26 | 2.910 | 3.020 | 2.900 | 3.020 | 2.914 | 234,516 |
| 2024-11-25 | 2.920 | 2.920 | 2.920 | 2.920 | 2.817 | 7,000 |
| 2024-11-22 | 3.030 | 3.030 | 2.870 | 2.990 | 2.885 | 785,900 |
| 2024-11-21 | 3.000 | 3.050 | 2.900 | 3.050 | 2.943 | 61,500 |
| 2024-11-20 | 2.920 | 3.000 | 2.910 | 3.000 | 2.894 | 14,823 |
| 2024-11-19 | 2.880 | 3.000 | 2.880 | 3.000 | 2.894 | 2,320,342 |
| 2024-11-18 | 2.850 | 2.880 | 2.760 | 2.880 | 2.779 | 57,249 |
| 2024-11-15 | 2.860 | 2.910 | 2.800 | 2.910 | 2.808 | 52,800 |
| 2024-11-14 | 2.850 | 2.880 | 2.740 | 2.870 | 2.769 | 45,000 |
| 2024-11-13 | 2.850 | 2.940 | 2.850 | 2.930 | 2.827 | 11,038 |
| 2024-11-12 | 2.940 | 2.950 | 2.840 | 2.950 | 2.846 | 235,800 |
| 2024-11-11 | 2.940 | 2.940 | 2.810 | 2.940 | 2.836 | 250 |
| 2024-11-08 | 2.900 | 2.960 | 2.890 | 2.960 | 2.856 | 101,250 |
| 2024-11-07 | 2.900 | 2.980 | 2.830 | 2.970 | 2.865 | 109,743 |
| 2024-11-06 | 2.950 | 2.950 | 2.900 | 2.920 | 2.817 | 47,066 |
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.