G-Resources Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01051  1994-04-29    

Note: There figures are from the counter used for "parallel trading" of shares represented by old certificates, in parallel with trading on the main counter (or stock code) after a split, consolidation or change of board lot size. It's an archaic practice because we have had electronic settlement with a central counterparty by book-entry since 1993, so in reality no certificates change hands. It was due to be abolished on 3-Nov-08, but abolition has been delayed indefinitely. S=1 if suspended.

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP
2021-08-02 0 2.700 2.700 - - - 0 0 -
2021-07-30 0 2.700 2.700 - - - 0 0 -
2021-07-29 0 2.660 2.660 - 2.650 2.650 250 662 2.6480
2021-07-28 0 2.700 2.610 - - - 0 0 -
2021-07-27 0 2.700 2.700 - 2.700 2.850 20,000 55,070 2.7535
2021-07-26 0 2.850 2.850 - - - 0 0 -
2021-07-23 0 2.850 2.850 - - - 0 0 -
2021-07-22 0 2.850 2.850 - 2.850 2.850 50 142 2.8400
2021-07-21 0 2.900 2.850 2.900 2.900 2.900 850 2,465 2.9000
2021-07-20 0 2.900 2.900 - 2.900 2.900 5,000 14,500 2.9000
2021-07-19 0 2.900 2.900 - 2.900 2.900 1,500 4,350 2.9000
2021-07-16 0 2.980 2.870 2.980 - - 0 0 -
2021-07-15 0 2.980 2.860 2.980 2.990 2.990 4,200 12,558 2.9900
2021-07-14 0 2.870 2.860 2.970 2.860 3.000 24,221 71,476 2.9510
2021-07-13 0 2.970 2.900 2.970 2.860 2.980 85,800 248,797 2.8997
2009-07-06 0 0.460 0.450 0.460 0.400 0.485 9,361,000 4,279,970 0.4572
2009-07-03 0 0.395 0.390 0.395 0.380 0.445 6,760,000 2,668,170 0.3947
2009-07-02 0 0.445 0.435 0.445 0.440 0.630 11,318,000 5,262,680 0.4650
2009-06-30 0 0.540 0.530 0.540 0.500 1.200 17,891,000 10,800,870 0.6037
2009-06-29 0 1.600 1.580 1.600 1.430 1.600 1,200,000 1,838,870 1.5324
2009-06-26 0 1.460 1.460 1.490 1.460 1.500 585,000 862,450 1.4743
2009-06-25 0 1.490 1.490 1.510 1.450 1.580 619,000 928,530 1.5000
2009-06-24 0 1.470 1.460 1.490 1.430 1.520 259,000 378,250 1.4604
2009-06-23 0 1.480 1.480 1.500 1.400 1.500 1,566,000 2,260,000 1.4432
2009-06-22 0 1.540 1.520 1.550 1.510 1.640 1,561,000 2,417,740 1.5488
2009-06-19 0 1.590 1.570 1.590 1.560 1.690 1,090,000 1,759,750 1.6144
2009-06-18 0 1.630 1.630 1.650 1.550 1.720 2,992,000 4,961,750 1.6583
2009-06-17 0 1.550 1.540 1.550 1.520 1.610 1,424,040 2,194,510 1.5410
2009-06-16 0 1.580 1.580 1.600 1.570 1.660 4,657,000 7,489,460 1.6082
2009-06-15 0 1.650 1.640 1.650 1.600 1.690 10,182,000 16,617,890 1.6321
2006-05-11 0 0.345 0.300 0.345 0.345 0.345 5,000 1,725 0.3450
2006-05-10 0 0.330 0.330 0.355 - - 0 0 -
2006-05-09 0 0.330 0.330 0.400 0.330 0.330 50,000 16,500 0.3300
2006-05-08 0 0.340 0.340 0.385 0.340 0.340 100,000 34,000 0.3400
2006-05-04 0 0.340 0.340 0.395 0.335 0.340 90,000 30,250 0.3361
2006-05-03 0 0.350 0.350 0.395 0.350 0.350 20,000 7,000 0.3500
2006-05-02 0 0.350 0.350 0.385 0.350 0.350 5,000 1,750 0.3500
2006-04-28 0 0.350 0.330 0.395 - - 0 0 -
2006-04-27 0 0.350 0.350 0.395 0.350 0.350 120,000 42,000 0.3500
2006-04-26 0 0.365 0.360 0.395 - - 0 0 -
2006-04-25 0 0.365 0.350 0.365 - - 15,000 5,250 0.3500
2006-04-24 0 0.370 0.360 0.395 0.370 0.370 10,250 3,786 0.3694
2006-04-21 0 0.375 0.370 0.395 0.375 0.380 1,145,000 433,175 0.3783
2006-04-20 0 0.405 0.400 0.405 0.400 0.410 2,483,333 1,005,867 0.4050
2006-04-19 0 0.395 0.385 0.400 0.375 0.400 3,862,083 1,512,146 0.3915
2006-04-18 0 0.400 0.400 0.405 0.370 0.400 13,845,666 5,346,033 0.3861
2002-01-08 0 0.160 - - - - 0 0 -
2002-01-07 0 0.160 - - - - 0 0 -
2002-01-04 0 0.160 - - - - 0 0 -
2002-01-03 0 0.160 - 0.160 - - 0 0 -
2002-01-02 0 0.160 - - - - 0 0 -
2001-12-31 0 0.160 - 0.160 - - 0 0 -
2001-12-28 0 0.160 - 0.162 - - 0 0 -
2001-12-27 0 0.160 - 0.160 0.160 0.160 1,500 240 0.1600
2001-12-24 0 0.143 0.143 - - - 0 0 -
2001-12-21 0 0.135 0.135 - - - 0 0 -
2001-12-20 0 0.127 0.127 - - - 0 0 -
2001-12-19 0 0.119 0.119 - 0.119 0.119 1,500 179 0.1193
2001-12-18 0 0.111 0.111 0.120 0.110 0.117 31,625 3,688 0.1166
2001-12-17 0 0.125 0.125 0.131 0.125 0.132 426,250 53,310 0.1251
2001-12-14 0 0.128 0.128 - 0.126 0.131 226,050 28,720 0.1271
2001-12-13 0 0.138 0.127 0.138 0.121 0.138 836,005 110,061 0.1317
2001-12-12 0 0.145 0.145 0.148 0.143 0.155 2,862,625 428,083 0.1495
2001-12-11 0 0.145 0.145 0.147 0.142 0.147 1,503,200 217,356 0.1446
2001-12-10 0 0.144 0.144 0.145 0.120 0.145 3,804,250 527,588 0.1387
2001-12-07 0 0.126 0.126 0.127 0.120 0.130 2,002,450 253,448 0.1266
2001-12-06 0 0.122 0.122 0.123 0.115 0.130 2,537,875 314,203 0.1238
2001-12-05 0 0.118 0.118 0.122 0.102 0.132 4,231,000 492,747 0.1165
2001-12-04 0 0.107 0.108 0.112 0.103 0.119 4,149,910 455,900 0.1099
2001-12-03 0 0.120 0.120 0.122 0.112 0.129 2,613,250 306,355 0.1172
2001-11-30 0 0.132 0.130 0.132 0.127 0.149 4,419,750 577,705 0.1307
2001-11-29 0 0.145 0.145 0.149 0.105 0.188 7,215,375 1,011,523 0.1402
2000-07-21 0 0.039 0.037 0.042 0.039 0.039 900,000 35,100 0.0390
2000-07-20 0 0.039 0.039 0.041 0.039 0.042 1,100,000 43,200 0.0393
2000-07-19 0 0.041 0.040 0.041 0.041 0.042 500,000 20,600 0.0412
2000-07-18 0 0.041 0.040 0.043 0.040 0.041 1,700,000 68,400 0.0402
2000-07-17 0 0.040 0.040 0.043 0.040 0.045 2,906,000 126,940 0.0437
2000-07-14 0 0.043 0.043 0.044 0.041 0.044 4,099,000 171,822 0.0419
2000-07-13 0 0.039 0.039 0.040 0.038 0.041 4,900,000 190,000 0.0388
2000-07-12 0 0.037 0.037 0.038 0.037 0.038 2,570,000 95,190 0.0370
2000-07-11 0 0.037 0.037 0.039 0.037 0.038 3,350,000 126,500 0.0378
2000-07-10 0 0.037 0.037 0.038 0.037 0.039 8,180,000 307,370 0.0376
2000-07-07 0 0.037 0.037 0.039 0.037 0.039 9,770,000 368,490 0.0377
2000-07-06 0 0.037 0.037 0.038 0.037 0.038 8,000,000 298,605 0.0373
2000-07-05 0 0.037 0.037 0.040 0.037 0.039 8,865,000 335,125 0.0378
2000-07-04 0 0.037 0.037 0.038 0.037 0.039 10,390,000 397,765 0.0383
2000-07-03 0 0.038 0.038 0.039 0.038 0.041 12,865,000 507,950 0.0395
2000-06-30 0 0.040 0.040 0.041 0.037 0.042 35,665,285 1,422,021 0.0399
2000-06-29 0 0.039 0.039 0.040 0.038 0.040 44,040,000 1,732,800 0.0393

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top