G-Resources Group Limited (HKG:1051)
Hong Kong · Delayed Price · Currency is HKD 8.45
+0.41 (5.10%)
Jul 15, 2026, 2:39 PM HKT
G-Resources Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7.52 | 7.94 | 7.52 | 7.82 | 7.64 | 4.97% | 57,000 |
| Jun 10, 2026 | 7.16 | 7.45 | 7.00 | 7.45 | 7.28 | 4.05% | 81,550 |
| Jun 9, 2026 | 7.10 | 7.30 | 7.10 | 7.16 | 7.00 | -0.56% | 83,022 |
| Jun 8, 2026 | 7.18 | 7.22 | 7.10 | 7.20 | 7.04 | 6.04% | 71,083 |
| Jun 5, 2026 | 6.40 | 6.80 | 6.40 | 6.79 | 6.64 | 5.93% | 67,116 |
| Jun 4, 2026 | 6.21 | 6.42 | 6.20 | 6.41 | 6.27 | 0.94% | 74,140 |
| Jun 3, 2026 | 6.21 | 6.35 | 6.20 | 6.35 | 6.21 | -3.35% | 101,100 |
| Jun 2, 2026 | 6.57 | 6.57 | 6.41 | 6.57 | 6.42 | 2.18% | 56,307 |
| Jun 1, 2026 | 6.58 | 6.59 | 6.21 | 6.43 | 6.29 | -2.28% | 111,000 |
| May 29, 2026 | 6.81 | 6.81 | 6.57 | 6.58 | 6.43 | -3.38% | 43,000 |
| May 28, 2026 | 7.00 | 7.00 | 6.78 | 6.81 | 6.66 | -2.71% | 81,666 |
| May 27, 2026 | 7.21 | 7.21 | 6.90 | 7.00 | 6.84 | -7.28% | 185,663 |
| May 26, 2026 | 7.73 | 7.73 | 7.55 | 7.55 | 7.38 | -2.33% | 49,766 |
| May 22, 2026 | 7.66 | 7.85 | 7.55 | 7.73 | 7.56 | 1.31% | 121,806 |
| May 21, 2026 | 8.00 | 8.00 | 7.63 | 7.63 | 7.46 | -6.95% | 36,800 |
| May 20, 2026 | 8.00 | 8.20 | 7.56 | 8.20 | 8.02 | 3.14% | 119,000 |
| May 19, 2026 | 8.22 | 8.30 | 7.95 | 7.95 | 7.77 | -4.22% | 61,000 |
| May 18, 2026 | 8.42 | 8.42 | 8.30 | 8.30 | 8.11 | 0.24% | 16,000 |
| May 15, 2026 | 8.38 | 8.38 | 8.20 | 8.28 | 8.09 | -0.96% | 59,970 |
| May 14, 2026 | 8.93 | 8.93 | 8.36 | 8.36 | 8.17 | -6.49% | 46,000 |
| May 13, 2026 | 8.42 | 8.94 | 8.38 | 8.94 | 8.74 | 6.18% | 63,000 |
| May 12, 2026 | 8.42 | 8.43 | 8.42 | 8.42 | 8.23 | - | 53,000 |
| May 11, 2026 | 8.41 | 8.42 | 8.41 | 8.42 | 8.23 | 0.12% | 8,348 |
| May 8, 2026 | 8.65 | 8.65 | 8.41 | 8.41 | 8.22 | -2.77% | 41,501 |
| May 7, 2026 | 8.42 | 8.65 | 8.42 | 8.65 | 8.46 | 2.98% | 10,000 |
| May 6, 2026 | 8.79 | 8.80 | 8.40 | 8.40 | 8.21 | -1.75% | 20,750 |
| May 5, 2026 | 8.15 | 8.57 | 8.15 | 8.55 | 8.36 | 4.91% | 33,679 |
| May 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | 2.90% | 16 |
| Apr 30, 2026 | 8.08 | 8.08 | 7.92 | 7.92 | 7.74 | -2.94% | 15,000 |