G-Resources Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.505 | 5.530 | 5.095 | 5.450 | 5.450 | 70,000 |
| 2026-10-22 | 5.765 | 5.765 | 5.385 | 5.500 | 5.500 | 66,000 |
| 2026-10-21 | 5.960 | 6.200 | 5.705 | 5.770 | 5.770 | 55,466 |
| 2026-10-20 | 5.940 | 5.960 | 5.920 | 5.960 | 5.960 | 14,000 |
| 2026-10-16 | 6.300 | 6.300 | 5.650 | 6.185 | 6.185 | 22,066 |
| 2026-10-15 | 6.225 | 6.225 | 6.190 | 6.190 | 6.190 | 1,000 |
| 2026-10-14 | 6.125 | 6.155 | 5.810 | 6.100 | 6.100 | 53,727 |
| 2026-10-13 | 6.305 | 6.395 | 6.100 | 6.120 | 6.120 | 138,000 |
| 2026-10-12 | 6.400 | 6.400 | 6.210 | 6.210 | 6.210 | 12,000 |
| 2026-10-09 | 6.500 | 6.595 | 6.200 | 6.310 | 6.310 | 34,920 |
| 2026-10-08 | 6.155 | 6.500 | 6.155 | 6.320 | 6.320 | 16,700 |
| 2026-10-07 | 6.150 | 6.155 | 6.150 | 6.155 | 6.155 | 1,083 |
| 2026-10-06 | 6.320 | 6.320 | 6.150 | 6.150 | 6.150 | 19,000 |
| 2026-10-05 | 6.150 | 6.300 | 6.110 | 6.130 | 6.130 | 46,173 |
| 2026-10-02 | 6.515 | 6.520 | 6.180 | 6.185 | 6.185 | 30,000 |
| 2026-09-30 | 6.495 | 6.500 | 6.350 | 6.500 | 6.500 | 7,000 |
| 2026-09-29 | 6.010 | 6.075 | 6.000 | 6.015 | 6.015 | 17,000 |
| 2026-09-28 | 6.100 | 6.100 | 6.000 | 6.020 | 6.020 | 42,300 |
| 2026-09-25 | 6.200 | 6.200 | 6.005 | 6.070 | 6.070 | 27,000 |
| 2026-09-24 | 6.450 | 6.450 | 6.100 | 6.180 | 6.180 | 71,000 |
| 2026-09-23 | 7.000 | 7.000 | 6.435 | 6.500 | 6.500 | 65,600 |
| 2026-09-22 | 7.100 | 7.100 | 6.665 | 6.750 | 6.750 | 18,000 |
| 2026-09-21 | 7.150 | 7.150 | 6.900 | 6.900 | 6.900 | 30,250 |
| 2026-09-18 | 7.320 | 7.450 | 7.100 | 7.130 | 7.130 | 23,050 |
| 2026-09-17 | 7.900 | 7.900 | 7.190 | 7.190 | 7.190 | 17,000 |
| 2026-09-16 | 7.220 | 7.520 | 7.220 | 7.520 | 7.520 | 21,182 |
| 2026-09-15 | 7.700 | 7.700 | 7.295 | 7.530 | 7.530 | 9,000 |
| 2026-09-14 | 7.590 | 7.590 | 7.310 | 7.535 | 7.535 | 5,000 |
| 2026-09-11 | 7.900 | 7.900 | 7.660 | 7.660 | 7.660 | 2,336 |
| 2026-09-10 | 8.665 | 8.665 | 7.165 | 7.500 | 7.500 | 43,000 |
| 2026-09-09 | 7.815 | 7.815 | 7.265 | 7.535 | 7.535 | 58,000 |
| 2026-09-08 | 7.800 | 7.930 | 7.755 | 7.755 | 7.755 | 13,004 |
| 2026-09-07 | 7.875 | 7.945 | 7.800 | 7.800 | 7.800 | 17,820 |
| 2026-09-04 | 7.980 | 7.980 | 7.865 | 7.875 | 7.875 | 81,560 |
| 2026-09-03 | 7.995 | 7.995 | 7.980 | 7.980 | 7.980 | 39,058 |
| 2026-09-02 | 7.990 | 8.000 | 7.980 | 7.980 | 7.980 | 26,000 |
| 2026-09-01 | 8.000 | 8.000 | 7.980 | 7.980 | 7.980 | 29,071 |
| 2026-08-31 | 8.000 | 8.000 | 7.980 | 7.990 | 7.990 | 23,100 |
| 2026-08-28 | 8.150 | 8.170 | 7.990 | 8.100 | 8.100 | 35,730 |
| 2026-08-27 | 7.950 | 8.150 | 7.950 | 8.150 | 8.150 | 49,016 |
| 2026-08-26 | 7.880 | 7.980 | 7.880 | 7.940 | 7.940 | 11,226 |
| 2026-08-25 | 7.985 | 7.990 | 7.955 | 7.980 | 7.980 | 32,120 |
| 2026-08-24 | 7.980 | 7.985 | 7.865 | 7.865 | 7.865 | 21,000 |
| 2026-08-21 | 8.140 | 8.140 | 7.900 | 7.980 | 7.980 | 51,000 |
| 2026-08-20 | 8.150 | 8.150 | 7.880 | 7.900 | 7.900 | 87,235 |
| 2026-08-19 | 8.000 | 8.020 | 8.000 | 8.000 | 8.000 | 27,448 |
| 2026-08-18 | 8.000 | 8.050 | 7.790 | 7.800 | 7.800 | 44,120 |
| 2026-08-17 | 7.900 | 7.900 | 7.750 | 7.790 | 7.790 | 22,063 |
| 2026-08-14 | 8.000 | 8.000 | 7.835 | 7.870 | 7.870 | 6,000 |
| 2026-08-13 | 8.000 | 8.000 | 7.835 | 7.860 | 7.860 | 6,000 |
| 2026-08-12 | 8.135 | 8.135 | 7.980 | 7.980 | 7.980 | 26,033 |
| 2026-08-11 | 8.360 | 8.360 | 8.060 | 8.150 | 8.150 | 23,035 |
| 2026-08-10 | 8.160 | 8.160 | 8.050 | 8.060 | 8.060 | 20,033 |
| 2026-08-07 | 8.285 | 8.285 | 8.150 | 8.285 | 8.285 | 33 |
| 2026-08-06 | 8.400 | 8.400 | 8.285 | 8.285 | 8.285 | 1,000 |
| 2026-08-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 4,001 |
| 2026-08-04 | 8.315 | 8.400 | 8.315 | 8.315 | 8.315 | 20,043 |
| 2026-08-03 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,250 |
| 2026-07-31 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 2,399 |
| 2026-07-30 | 8.280 | 8.350 | 7.980 | 7.980 | 7.980 | 22,010 |
Page 1 of 21 · 1,210 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.