G-Resources Group Limited (HKG:1051)
Hong Kong · Delayed Price · Currency is HKD 6.16
+0.01 (0.08%)
Oct 7, 2026, 1:05 PM HKT
G-Resources Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | 0.08% | 1,083 |
| Oct 6, 2026 | 6.32 | 6.32 | 6.15 | 6.15 | 6.15 | 0.33% | 19,000 |
| Oct 5, 2026 | 6.15 | 6.30 | 6.11 | 6.13 | 6.13 | -0.89% | 46,173 |
| Oct 2, 2026 | 6.52 | 6.52 | 6.18 | 6.19 | 6.19 | -4.85% | 30,000 |
| Sep 30, 2026 | 6.50 | 6.50 | 6.35 | 6.50 | 6.50 | 8.06% | 7,000 |
| Sep 29, 2026 | 6.01 | 6.08 | 6.00 | 6.02 | 6.02 | -0.08% | 17,000 |
| Sep 28, 2026 | 6.10 | 6.10 | 6.00 | 6.02 | 6.02 | -0.82% | 42,300 |
| Sep 25, 2026 | 6.20 | 6.20 | 6.01 | 6.07 | 6.07 | -1.78% | 27,000 |
| Sep 24, 2026 | 6.45 | 6.45 | 6.10 | 6.18 | 6.18 | -4.92% | 71,000 |
| Sep 23, 2026 | 7.00 | 7.00 | 6.44 | 6.50 | 6.50 | -3.70% | 65,600 |
| Sep 22, 2026 | 7.10 | 7.10 | 6.67 | 6.75 | 6.75 | -2.17% | 18,000 |
| Sep 21, 2026 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | -3.23% | 30,250 |
| Sep 18, 2026 | 7.32 | 7.45 | 7.10 | 7.13 | 7.13 | -0.83% | 23,050 |
| Sep 17, 2026 | 7.90 | 7.90 | 7.19 | 7.19 | 7.19 | -4.39% | 17,000 |
| Sep 16, 2026 | 7.22 | 7.52 | 7.22 | 7.52 | 7.52 | -0.13% | 21,182 |
| Sep 15, 2026 | 7.70 | 7.70 | 7.30 | 7.53 | 7.53 | -0.07% | 9,000 |
| Sep 14, 2026 | 7.59 | 7.59 | 7.31 | 7.54 | 7.54 | -1.63% | 5,000 |
| Sep 11, 2026 | 7.90 | 7.90 | 7.90 | 7.66 | 7.66 | 2.13% | 2,336 |
| Sep 10, 2026 | 8.67 | 8.67 | 7.17 | 7.50 | 7.50 | -0.46% | 43,000 |
| Sep 9, 2026 | 7.82 | 7.82 | 7.27 | 7.54 | 7.54 | -2.84% | 58,000 |
| Sep 8, 2026 | 7.80 | 7.93 | 7.76 | 7.76 | 7.76 | -0.58% | 13,004 |
| Sep 7, 2026 | 7.88 | 7.95 | 7.80 | 7.80 | 7.80 | -0.95% | 17,820 |
| Sep 4, 2026 | 7.98 | 7.98 | 7.87 | 7.88 | 7.88 | -1.32% | 81,560 |
| Sep 3, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | - | 39,058 |
| Sep 2, 2026 | 7.99 | 8.00 | 7.98 | 7.98 | 7.98 | - | 26,000 |
| Sep 1, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | -0.13% | 29,071 |
| Aug 31, 2026 | 8.00 | 8.00 | 7.98 | 7.99 | 7.99 | -1.36% | 23,100 |
| Aug 28, 2026 | 8.15 | 8.17 | 7.99 | 8.10 | 8.10 | -0.61% | 35,730 |
| Aug 27, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 2.64% | 49,016 |
| Aug 26, 2026 | 7.88 | 7.98 | 7.88 | 7.94 | 7.94 | -0.50% | 11,226 |
| Aug 25, 2026 | 7.99 | 7.99 | 7.96 | 7.98 | 7.98 | 1.46% | 32,120 |
| 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 |