G-Resources Group Limited (HKG:1051)
Hong Kong · Delayed Price · Currency is HKD 5.46
+0.06 (1.11%)
Oct 30, 2026, 4:08 PM HKT
G-Resources Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | 1.11% | 10,005 |
| Oct 29, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -0.28% | 27,000 |
| Oct 28, 2026 | 5.42 | 5.42 | 5.40 | 5.42 | 5.42 | 0.28% | 79,000 |
| Oct 27, 2026 | 5.54 | 5.54 | 5.31 | 5.40 | 5.40 | 0.93% | 66,500 |
| Oct 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 5,000 |
| Oct 23, 2026 | 5.51 | 5.53 | 5.10 | 5.45 | 5.45 | -0.91% | 70,000 |
| Oct 22, 2026 | 5.77 | 5.77 | 5.39 | 5.50 | 5.50 | -4.68% | 66,000 |
| Oct 21, 2026 | 5.96 | 6.20 | 5.71 | 5.77 | 5.77 | -3.19% | 55,466 |
| Oct 20, 2026 | 5.94 | 5.96 | 5.92 | 5.96 | 5.96 | -3.64% | 14,000 |
| Oct 16, 2026 | 6.30 | 6.30 | 5.65 | 6.19 | 6.19 | -0.08% | 22,066 |
| Oct 15, 2026 | 6.23 | 6.23 | 6.23 | 6.19 | 6.19 | 1.48% | 1,000 |
| Oct 14, 2026 | 6.13 | 6.16 | 5.81 | 6.10 | 6.10 | -0.33% | 53,727 |
| Oct 13, 2026 | 6.31 | 6.40 | 6.10 | 6.12 | 6.12 | -1.45% | 138,000 |
| Oct 12, 2026 | 6.40 | 6.40 | 6.21 | 6.21 | 6.21 | -1.58% | 12,000 |
| Oct 9, 2026 | 6.50 | 6.60 | 6.20 | 6.31 | 6.31 | -0.16% | 34,920 |
| Oct 8, 2026 | 6.16 | 6.50 | 6.16 | 6.32 | 6.32 | 2.68% | 16,700 |
| Oct 7, 2026 | 6.15 | 6.15 | 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 |