G-Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.850	2.950	2.850	2.940	2.836	22,344
2024-11-04	2.920	2.950	2.900	2.950	2.846	41,809
2024-11-01	2.910	2.960	2.850	2.920	2.817	38,700
2024-10-31	2.900	2.950	2.850	2.950	2.846	610,355
2024-10-30	2.760	2.840	2.740	2.840	2.740	11,150
2024-10-29	2.820	2.840	2.730	2.840	2.740	437,450
2024-10-28	2.700	2.820	2.700	2.820	2.721	45,502
2024-10-25	2.700	2.790	2.700	2.770	2.672	303,000
2024-10-24	2.820	2.830	2.800	2.830	2.730	340,000
2024-10-23	2.790	2.830	2.790	2.820	2.721	5,783
2024-10-22	2.760	2.820	2.730	2.820	2.721	106,919
2024-10-21	2.750	2.840	2.720	2.760	2.663	28,600
2024-10-18	2.760	2.770	2.710	2.750	2.653	63,400
2024-10-17	2.700	2.730	2.700	2.710	2.615	264,988
2024-10-16	2.680	2.740	2.680	2.730	2.634	560,389
2024-10-15	2.680	2.700	2.670	2.690	2.595	998,275
2024-10-14	2.660	2.740	2.650	2.700	2.605	4,539,276
2024-10-10	2.750	2.750	2.650	2.680	2.586	136,534
2024-10-09	2.600	2.700	2.600	2.700	2.605	914,918
2024-10-08	2.850	2.900	2.600	2.690	2.595	273,810
2024-10-07	2.700	2.830	2.420	2.830	2.730	453,909
2024-10-04	2.740	2.850	2.680	2.750	2.653	167,724
2024-10-03	2.840	2.840	2.630	2.740	2.644	195,918
2024-10-02	2.610	2.900	2.500	2.840	2.740	1,535,934
2024-09-30	2.620	2.670	2.490	2.610	2.518	1,032,150
2024-09-27	2.450	2.520	2.340	2.520	2.431	371,506
2024-09-26	2.410	2.440	2.310	2.440	2.354	313,456
2024-09-25	2.310	2.360	2.310	2.360	2.277	214,000
2024-09-24	2.350	2.350	2.230	2.310	2.229	36,137
2024-09-23	2.290	2.290	2.250	2.290	2.209	600
2024-09-20	2.280	2.380	2.280	2.290	2.209	280,701
2024-09-19	2.300	2.300	2.200	2.270	2.190	83,982
2024-09-17	2.270	2.270	2.270	2.270	2.190	1,257
2024-09-16	2.300	2.300	2.200	2.230	2.152	10,000
2024-09-13	2.220	2.270	2.220	2.270	2.190	6,263
2024-09-12	2.170	2.290	2.170	2.290	2.209	42,000
2024-09-11	2.320	2.320	2.260	2.260	2.180	1,000
2024-09-10	2.230	2.270	2.230	2.270	2.190	16,000
2024-09-09	2.320	2.320	2.250	2.250	2.171	47,458
2024-09-05	2.150	2.350	2.150	2.350	2.267	34,111
2024-09-04	2.260	2.260	2.220	2.220	2.142	2,300
2024-09-03	2.290	2.300	2.250	2.250	2.171	63,045
2024-09-02	2.350	2.350	2.310	2.350	2.267	32,125
2024-08-30	2.410	2.410	2.350	2.390	2.306	57,701
2024-08-29	2.360	2.400	2.340	2.400	2.316	71,335
2024-08-28	2.360	2.400	2.360	2.400	2.316	5,150
2024-08-27	2.380	2.400	2.350	2.400	2.316	54,000
2024-08-26	2.340	2.410	2.340	2.410	2.325	20,222
2024-08-23	2.340	2.400	2.340	2.400	2.316	3,000
2024-08-22	2.390	2.390	2.330	2.390	2.306	78,862
2024-08-21	2.380	2.390	2.330	2.390	2.306	22,050
2024-08-20	2.330	2.370	2.330	2.370	2.287	30,990
2024-08-19	2.290	2.400	2.250	2.330	2.248	332,806
2024-08-16	2.190	2.260	2.180	2.260	2.180	1,168,203
2024-08-15	2.210	2.210	2.210	2.210	2.132	4,350
2024-08-14	2.280	2.300	2.280	2.300	2.219	8,000
2024-08-13	2.280	2.290	2.180	2.280	2.200	650
2024-08-12	2.280	2.280	2.280	2.280	2.200	1,000
2024-08-09	2.240	2.250	2.240	2.250	2.171	2,033
2024-08-08	2.200	2.220	2.160	2.220	2.142	95,000

← NewerPage 9 of 21 · 1,209 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.