G-Resources Group Limited (HKG:1051)
Hong Kong · Delayed Price · Currency is HKD 6.57
+0.14 (2.18%)
Jun 2, 2026, 3:59 PM HKT
G-Resources Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.57 | 6.57 | 6.41 | 6.57 | 6.57 | 2.18% | 56,307 |
| Jun 1, 2026 | 6.58 | 6.59 | 6.21 | 6.43 | 6.43 | -2.28% | 111,000 |
| May 29, 2026 | 6.81 | 6.81 | 6.57 | 6.58 | 6.58 | -3.38% | 43,000 |
| May 28, 2026 | 7.00 | 7.00 | 6.78 | 6.81 | 6.81 | -2.71% | 81,666 |
| May 27, 2026 | 7.21 | 7.21 | 6.90 | 7.00 | 7.00 | -7.28% | 185,663 |
| May 26, 2026 | 7.73 | 7.73 | 7.55 | 7.55 | 7.55 | -2.33% | 49,766 |
| May 22, 2026 | 7.66 | 7.85 | 7.55 | 7.73 | 7.73 | 1.31% | 121,806 |
| May 21, 2026 | 8.00 | 8.00 | 7.63 | 7.63 | 7.63 | -6.95% | 36,800 |
| May 20, 2026 | 8.00 | 8.20 | 7.56 | 8.20 | 8.20 | 3.14% | 119,000 |
| May 19, 2026 | 8.22 | 8.30 | 7.95 | 7.95 | 7.95 | -4.22% | 61,000 |
| May 18, 2026 | 8.42 | 8.42 | 8.30 | 8.30 | 8.30 | 0.24% | 16,000 |
| May 15, 2026 | 8.38 | 8.38 | 8.20 | 8.28 | 8.28 | -0.96% | 59,970 |
| May 14, 2026 | 8.93 | 8.93 | 8.36 | 8.36 | 8.36 | -6.49% | 46,000 |
| May 13, 2026 | 8.42 | 8.94 | 8.38 | 8.94 | 8.94 | 6.18% | 63,000 |
| May 12, 2026 | 8.42 | 8.43 | 8.42 | 8.42 | 8.42 | - | 53,000 |
| May 11, 2026 | 8.41 | 8.42 | 8.41 | 8.42 | 8.42 | 0.12% | 8,348 |
| May 8, 2026 | 8.65 | 8.65 | 8.41 | 8.41 | 8.41 | -2.77% | 41,501 |
| May 7, 2026 | 8.42 | 8.65 | 8.42 | 8.65 | 8.65 | 2.98% | 10,000 |
| May 6, 2026 | 8.79 | 8.80 | 8.40 | 8.40 | 8.40 | -1.75% | 20,750 |
| May 5, 2026 | 8.15 | 8.57 | 8.15 | 8.55 | 8.55 | 4.91% | 33,679 |
| May 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.90% | 16 |
| Apr 30, 2026 | 8.08 | 8.08 | 7.92 | 7.92 | 7.92 | -2.94% | 15,000 |
| Apr 29, 2026 | 8.22 | 8.30 | 8.12 | 8.16 | 8.16 | -1.69% | 46,600 |
| Apr 28, 2026 | 8.89 | 8.93 | 8.30 | 8.30 | 8.30 | -7.37% | 74,000 |
| Apr 27, 2026 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | -0.44% | 7,850 |
| Apr 24, 2026 | 9.09 | 9.09 | 8.80 | 9.00 | 9.00 | -0.99% | 54,633 |
| Apr 23, 2026 | 9.30 | 9.43 | 9.09 | 9.09 | 9.09 | -3.19% | 37,250 |
| Apr 22, 2026 | 9.45 | 9.45 | 9.21 | 9.39 | 9.39 | -0.63% | 58,000 |
| Apr 21, 2026 | 9.24 | 9.50 | 9.24 | 9.45 | 9.45 | -0.53% | 43,000 |
| Apr 20, 2026 | 10.10 | 10.10 | 9.45 | 9.50 | 9.50 | -7.14% | 65,783 |
| Apr 17, 2026 | 10.81 | 10.81 | 10.16 | 10.23 | 10.23 | -5.37% | 191,000 |
| Apr 16, 2026 | 10.99 | 11.06 | 10.81 | 10.81 | 10.81 | -1.28% | 49,700 |
| Apr 15, 2026 | 10.95 | 11.00 | 10.94 | 10.95 | 10.95 | - | 42,900 |
| Apr 14, 2026 | 11.05 | 11.05 | 10.95 | 10.95 | 10.95 | - | 18,333 |
| Apr 13, 2026 | 10.92 | 10.95 | 10.92 | 10.95 | 10.95 | 0.37% | 7,000 |
| Apr 10, 2026 | 11.05 | 11.05 | 10.91 | 10.91 | 10.91 | -1.27% | 42,875 |
| Apr 9, 2026 | 11.09 | 11.18 | 11.00 | 11.05 | 11.05 | 0.73% | 59,113 |
| Apr 8, 2026 | 10.95 | 11.35 | 10.95 | 10.97 | 10.97 | -0.27% | 96,850 |
| Apr 2, 2026 | 11.37 | 11.65 | 10.99 | 11.00 | 11.00 | -0.81% | 767,798 |
| Apr 1, 2026 | 11.00 | 11.30 | 10.85 | 11.09 | 11.09 | 3.26% | 351,498 |
| Mar 31, 2026 | 11.00 | 11.45 | 10.74 | 10.74 | 10.74 | -1.20% | 499,283 |
| Mar 30, 2026 | 10.90 | 11.12 | 10.72 | 10.87 | 10.87 | -0.28% | 112,666 |
| Mar 27, 2026 | 10.90 | 10.91 | 10.90 | 10.90 | 10.90 | -1.71% | 12,679 |
| Mar 26, 2026 | 11.01 | 11.34 | 11.00 | 11.09 | 11.09 | 0.73% | 223,001 |
| Mar 25, 2026 | 11.16 | 11.18 | 11.00 | 11.01 | 11.01 | 0.73% | 20,050 |
| Mar 24, 2026 | 11.10 | 11.50 | 10.85 | 10.93 | 10.93 | 0.28% | 435,927 |
| Mar 23, 2026 | 11.01 | 11.29 | 10.90 | 10.90 | 10.90 | -0.91% | 105,626 |
| Mar 20, 2026 | 11.06 | 11.34 | 11.00 | 11.00 | 11.00 | 0.55% | 215,287 |
| Mar 19, 2026 | 11.01 | 11.27 | 10.85 | 10.94 | 10.94 | 0.27% | 146,156 |
| Mar 18, 2026 | 11.00 | 11.34 | 10.90 | 10.91 | 10.91 | 0.74% | 265,832 |