G-Resources Group Limited (HKG:1051)
Hong Kong · Delayed Price · Currency is HKD 7.87
-0.12 (-1.44%)
Aug 24, 2026, 4:08 PM HKT
G-Resources Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.98 | 7.99 | 7.97 | 7.87 | 7.87 | -1.44% | 21,000 |
| Aug 21, 2026 | 8.14 | 8.14 | 7.90 | 7.98 | 7.98 | 1.01% | 51,000 |
| Aug 20, 2026 | 8.15 | 8.15 | 7.88 | 7.90 | 7.90 | -1.25% | 87,235 |
| Aug 19, 2026 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | 2.56% | 27,448 |
| Aug 18, 2026 | 8.00 | 8.05 | 7.79 | 7.80 | 7.80 | 0.13% | 44,120 |
| Aug 17, 2026 | 7.90 | 7.90 | 7.75 | 7.79 | 7.79 | -1.02% | 22,063 |
| Aug 14, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.13% | - |
| Aug 13, 2026 | 8.00 | 8.00 | 7.84 | 7.86 | 7.86 | -1.50% | 6,000 |
| Aug 12, 2026 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | -2.09% | 26,033 |
| Aug 11, 2026 | 8.36 | 8.36 | 8.06 | 8.15 | 8.15 | 1.12% | 23,035 |
| Aug 10, 2026 | 8.16 | 8.16 | 8.05 | 8.06 | 8.06 | -2.72% | 20,033 |
| Aug 7, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | 33 |
| Aug 6, 2026 | 8.40 | 8.40 | 8.40 | 8.29 | 8.29 | 1.66% | 1,000 |
| Aug 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.98% | 4,001 |
| Aug 4, 2026 | 8.32 | 8.40 | 8.32 | 8.32 | 8.32 | 0.18% | 20,043 |
| Aug 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.98% | 1,250 |
| Jul 31, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.00% | 2,399 |
| Jul 30, 2026 | 8.28 | 8.35 | 7.98 | 7.98 | 7.98 | -4.20% | 22,010 |
| Jul 29, 2026 | 8.25 | 8.36 | 7.95 | 8.33 | 8.33 | 1.59% | 290,700 |
| Jul 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 27, 2026 | 8.00 | 8.30 | 7.80 | 8.20 | 8.20 | 7.19% | 85,000 |
| Jul 24, 2026 | 7.80 | 8.00 | 7.65 | 7.65 | 7.65 | -0.52% | 62,450 |
| Jul 23, 2026 | 7.99 | 7.99 | 7.66 | 7.69 | 7.69 | -0.26% | 23,273 |
| Jul 22, 2026 | 7.56 | 8.00 | 7.56 | 7.71 | 7.71 | 2.94% | 5,490 |
| Jul 21, 2026 | 8.00 | 8.00 | 7.49 | 7.49 | 7.49 | -8.99% | 80,533 |
| Jul 20, 2026 | 7.28 | 8.25 | 7.28 | 8.23 | 8.23 | -1.56% | 5,000 |
| Jul 17, 2026 | 8.37 | 8.37 | 8.37 | 8.36 | 8.36 | 0.36% | 1,000 |
| Jul 16, 2026 | 8.35 | 8.35 | 7.94 | 8.33 | 8.33 | 1.34% | 44,000 |
| Jul 15, 2026 | 8.20 | 8.45 | 8.20 | 8.22 | 8.22 | 2.24% | 35,100 |
| Jul 14, 2026 | 7.99 | 8.04 | 7.99 | 8.04 | 8.04 | -1.35% | 16,000 |
| Jul 13, 2026 | 8.00 | 8.15 | 7.70 | 8.15 | 8.15 | 1.88% | 33,683 |
| Jul 10, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -2.68% | 31,205 |
| Jul 9, 2026 | 8.38 | 8.38 | 8.22 | 8.22 | 8.22 | 0.49% | 3,500 |
| Jul 8, 2026 | 8.45 | 8.45 | 8.17 | 8.18 | 8.18 | -2.97% | 74,961 |
| Jul 7, 2026 | 8.20 | 8.41 | 8.20 | 8.43 | 8.43 | 5.37% | 23,751 |
| Jul 6, 2026 | 7.93 | 8.00 | 7.90 | 8.00 | 8.00 | -0.87% | 23,490 |
| Jul 3, 2026 | 7.91 | 8.07 | 7.91 | 8.07 | 8.07 | 3.20% | 13,866 |
| Jul 2, 2026 | 7.99 | 8.00 | 7.99 | 8.00 | 7.82 | 2.30% | 49,000 |
| Jun 30, 2026 | 7.75 | 7.82 | 7.28 | 7.82 | 7.64 | 0.51% | 30,240 |
| Jun 29, 2026 | 7.33 | 7.78 | 7.32 | 7.78 | 7.60 | -2.87% | 3,333 |
| Jun 26, 2026 | 7.90 | 8.07 | 7.80 | 8.01 | 7.83 | -0.50% | 131,243 |
| Jun 25, 2026 | 8.27 | 8.27 | 7.99 | 8.05 | 7.87 | -1.83% | 20,700 |
| Jun 24, 2026 | 8.28 | 8.28 | 8.15 | 8.20 | 8.02 | -0.97% | 43,000 |
| Jun 23, 2026 | 8.07 | 8.39 | 8.07 | 8.28 | 8.09 | 2.60% | 65,116 |
| Jun 22, 2026 | 8.32 | 8.32 | 8.07 | 8.07 | 7.89 | -3.00% | 37,000 |
| Jun 18, 2026 | 8.42 | 8.42 | 8.31 | 8.32 | 8.13 | -1.19% | 35,310 |
| Jun 17, 2026 | 8.37 | 8.51 | 8.37 | 8.42 | 8.23 | 0.60% | 37,000 |
| Jun 16, 2026 | 8.20 | 8.55 | 8.20 | 8.37 | 8.18 | 5.55% | 78,672 |
| Jun 15, 2026 | 7.90 | 8.12 | 7.90 | 7.93 | 7.75 | -1.37% | 47,439 |
| Jun 12, 2026 | 7.89 | 8.13 | 7.89 | 8.04 | 7.86 | 2.81% | 107,033 |