G-Resources Group Limited 1051
HKEX · Hong Kong SAR China · Finance
HKD 6.52+0.01 (+0.23%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 6.50 | +8.06% | HKD 6.49 | HKD 6.50 | HKD 6.35 | 7.00K |
| 2026-09-29 | HKD 6.01 | -0.08% | HKD 6.01 | HKD 6.01 | HKD 6.01 | 0 |
| 2026-09-28 | HKD 6.02 | -0.82% | HKD 6.10 | HKD 6.10 | HKD 6.00 | 42.30K |
| 2026-09-25 | HKD 6.07 | -1.78% | HKD 6.20 | HKD 6.20 | HKD 6.01 | 27.00K |
| 2026-09-24 | HKD 6.18 | -4.92% | HKD 6.45 | HKD 6.45 | HKD 6.10 | 71.00K |
| 2026-09-23 | HKD 6.50 | -3.70% | HKD 7.00 | HKD 7.00 | HKD 6.43 | 65.60K |
| 2026-09-22 | HKD 6.75 | -2.17% | HKD 7.10 | HKD 7.10 | HKD 6.66 | 18.00K |
| 2026-09-21 | HKD 6.90 | -3.23% | HKD 7.15 | HKD 7.15 | HKD 6.90 | 30.25K |
| 2026-09-18 | HKD 7.13 | -0.83% | HKD 7.32 | HKD 7.45 | HKD 7.10 | 23.05K |
| 2026-09-17 | HKD 7.19 | -4.39% | HKD 7.90 | HKD 7.90 | HKD 7.19 | 17.00K |
| 2026-09-16 | HKD 7.52 | -0.13% | HKD 7.22 | HKD 7.52 | HKD 7.22 | 21.18K |
| 2026-09-15 | HKD 7.53 | -0.07% | HKD 7.70 | HKD 7.70 | HKD 7.30 | 9.00K |
| 2026-09-14 | HKD 7.53 | -1.63% | HKD 7.59 | HKD 7.59 | HKD 7.31 | 5.00K |
| 2026-09-11 | HKD 7.66 | +2.13% | HKD 7.66 | HKD 7.66 | HKD 7.66 | 0 |
| 2026-09-10 | HKD 7.50 | -0.46% | HKD 8.66 | HKD 8.66 | HKD 7.16 | 43.00K |
| 2026-09-09 | HKD 7.53 | -2.84% | HKD 7.82 | HKD 7.82 | HKD 7.26 | 58.00K |
| 2026-09-08 | HKD 7.76 | -0.58% | HKD 7.80 | HKD 7.93 | HKD 7.76 | 13.00K |
| 2026-09-07 | HKD 7.80 | -0.95% | HKD 7.88 | HKD 7.95 | HKD 7.80 | 17.82K |
| 2026-09-04 | HKD 7.88 | -1.32% | HKD 7.98 | HKD 7.98 | HKD 7.86 | 81.56K |
| 2026-09-03 | HKD 7.98 | 0.00% | HKD 7.99 | HKD 7.99 | HKD 7.98 | 39.06K |
| 2026-09-02 | HKD 7.98 | 0.00% | HKD 7.99 | HKD 8.00 | HKD 7.98 | 26.00K |
| 2026-09-01 | HKD 7.98 | -0.13% | HKD 8.00 | HKD 8.00 | HKD 7.98 | 29.07K |
| 2026-08-31 | HKD 7.99 | -1.36% | HKD 8.00 | HKD 8.00 | HKD 7.98 | 23.10K |
| 2026-08-28 | HKD 8.10 | -0.61% | HKD 8.15 | HKD 8.17 | HKD 7.99 | 35.73K |
| 2026-08-27 | HKD 8.15 | +2.64% | HKD 7.95 | HKD 8.15 | HKD 7.95 | 49.02K |
| 2026-08-26 | HKD 7.94 | -0.50% | HKD 7.88 | HKD 7.98 | HKD 7.88 | 11.23K |
| 2026-08-25 | HKD 7.98 | +1.46% | HKD 7.99 | HKD 7.99 | HKD 7.95 | 32.12K |
| 2026-08-24 | HKD 7.86 | -1.44% | HKD 7.98 | HKD 7.99 | HKD 7.97 | 21.00K |
| 2026-08-21 | HKD 7.98 | +1.01% | HKD 8.14 | HKD 8.14 | HKD 7.90 | 51.00K |
| 2026-08-20 | HKD 7.90 | -1.25% | HKD 8.15 | HKD 8.15 | HKD 7.88 | 87.24K |
| 2026-08-19 | HKD 8.00 | +2.56% | HKD 8.00 | HKD 8.02 | HKD 8.00 | 27.45K |
| 2026-08-18 | HKD 7.80 | +0.13% | HKD 8.00 | HKD 8.05 | HKD 7.79 | 44.12K |
| 2026-08-17 | HKD 7.79 | -1.02% | HKD 7.90 | HKD 7.90 | HKD 7.75 | 22.06K |
| 2026-08-14 | HKD 7.87 | +0.13% | HKD 7.87 | HKD 7.87 | HKD 7.87 | 0 |
| 2026-08-13 | HKD 7.86 | -1.50% | HKD 7.86 | HKD 7.86 | HKD 7.86 | 0 |
| 2026-08-12 | HKD 7.98 | -2.09% | HKD 8.14 | HKD 8.14 | HKD 7.98 | 26.03K |
| 2026-08-11 | HKD 8.15 | +1.12% | HKD 8.36 | HKD 8.36 | HKD 8.06 | 23.04K |
| 2026-08-10 | HKD 8.06 | -2.72% | HKD 8.16 | HKD 8.16 | HKD 8.05 | 20.03K |
| 2026-08-07 | HKD 8.28 | 0.00% | HKD 8.28 | HKD 8.28 | HKD 8.28 | 0 |
| 2026-08-06 | HKD 8.28 | +1.66% | HKD 8.28 | HKD 8.28 | HKD 8.28 | 0 |
| 2026-08-05 | HKD 8.15 | -1.98% | HKD 8.15 | HKD 8.15 | HKD 8.15 | 4.00K |
| 2026-08-04 | HKD 8.31 | +0.18% | HKD 8.31 | HKD 8.31 | HKD 8.31 | 0 |
| 2026-08-03 | HKD 8.30 | +2.98% | HKD 8.30 | HKD 8.30 | HKD 8.30 | 1.25K |
| 2026-07-31 | HKD 8.06 | +1.00% | HKD 8.06 | HKD 8.06 | HKD 8.06 | 2.40K |
| 2026-07-30 | HKD 7.98 | -4.20% | HKD 8.28 | HKD 8.35 | HKD 7.98 | 22.01K |
| 2026-07-29 | HKD 8.33 | +1.59% | HKD 8.25 | HKD 8.36 | HKD 7.95 | 290.70K |
| 2026-07-28 | HKD 8.20 | 0.00% | HKD 8.20 | HKD 8.20 | HKD 8.20 | 0 |
| 2026-07-27 | HKD 8.20 | +7.19% | HKD 8.00 | HKD 8.30 | HKD 7.80 | 85.00K |
| 2026-07-24 | HKD 7.65 | -0.52% | HKD 7.80 | HKD 8.00 | HKD 7.65 | 62.45K |
| 2026-07-23 | HKD 7.69 | -0.26% | HKD 7.99 | HKD 7.99 | HKD 7.66 | 23.27K |
| 2026-07-22 | HKD 7.71 | +2.94% | HKD 7.56 | HKD 8.00 | HKD 7.56 | 5.49K |
| 2026-07-21 | HKD 7.49 | -8.99% | HKD 8.00 | HKD 8.00 | HKD 7.49 | 80.53K |
| 2026-07-20 | HKD 8.23 | -1.56% | HKD 7.28 | HKD 8.25 | HKD 7.28 | 5.00K |
| 2026-07-17 | HKD 8.36 | +0.36% | HKD 8.37 | HKD 8.37 | HKD 8.37 | 1.00K |
| 2026-07-16 | HKD 8.33 | +1.34% | HKD 8.35 | HKD 8.35 | HKD 7.94 | 44.00K |
| 2026-07-15 | HKD 8.22 | +2.24% | HKD 8.20 | HKD 8.45 | HKD 8.20 | 35.10K |
| 2026-07-14 | HKD 8.04 | -1.35% | HKD 7.99 | HKD 8.04 | HKD 7.99 | 16.00K |
| 2026-07-13 | HKD 8.15 | +1.87% | HKD 8.00 | HKD 8.15 | HKD 7.70 | 33.68K |
| 2026-07-10 | HKD 8.00 | -2.68% | HKD 8.12 | HKD 8.12 | HKD 8.00 | 31.21K |
| 2026-07-09 | HKD 8.22 | +0.49% | HKD 8.38 | HKD 8.38 | HKD 8.22 | 3.50K |
| 2026-07-08 | HKD 8.18 | -2.97% | HKD 8.45 | HKD 8.45 | HKD 8.17 | 74.96K |
| 2026-07-07 | HKD 8.43 | +5.38% | HKD 8.20 | HKD 8.41 | HKD 8.20 | 23.75K |
| 2026-07-06 | HKD 8.00 | -0.87% | HKD 7.93 | HKD 8.00 | HKD 7.90 | 23.49K |
| 2026-07-03 | HKD 8.07 | +0.87% | HKD 7.91 | HKD 8.07 | HKD 7.91 | 13.87K |
| 2026-07-02 | HKD 8.00 | +2.30% | HKD 7.99 | HKD 8.00 | HKD 7.99 | 49.00K |
| 2026-06-30 | HKD 7.82 | +0.51% | HKD 7.75 | HKD 7.82 | HKD 7.28 | 30.24K |
| 2026-06-29 | HKD 7.78 | -2.87% | HKD 7.33 | HKD 7.78 | HKD 7.32 | 3.33K |
| 2026-06-26 | HKD 8.01 | -0.50% | HKD 7.90 | HKD 8.07 | HKD 7.80 | 131.24K |
| 2026-06-25 | HKD 8.05 | -1.83% | HKD 8.27 | HKD 8.27 | HKD 7.99 | 20.70K |
| 2026-06-24 | HKD 8.20 | -0.97% | HKD 8.28 | HKD 8.28 | HKD 8.15 | 43.00K |
| 2026-06-23 | HKD 8.28 | +2.60% | HKD 8.07 | HKD 8.39 | HKD 8.07 | 65.12K |
| 2026-06-22 | HKD 8.07 | -3.00% | HKD 8.32 | HKD 8.32 | HKD 8.07 | 37.00K |
| 2026-06-18 | HKD 8.32 | -1.19% | HKD 8.42 | HKD 8.42 | HKD 8.31 | 35.31K |
| 2026-06-17 | HKD 8.42 | +0.60% | HKD 8.37 | HKD 8.51 | HKD 8.37 | 37.00K |
| 2026-06-16 | HKD 8.37 | +5.55% | HKD 8.20 | HKD 8.55 | HKD 8.20 | 78.67K |
| 2026-06-15 | HKD 7.93 | -1.37% | HKD 7.90 | HKD 8.12 | HKD 7.90 | 47.44K |
| 2026-06-12 | HKD 8.04 | +2.81% | HKD 7.89 | HKD 8.13 | HKD 7.89 | 107.03K |
| 2026-06-11 | HKD 7.82 | +4.97% | HKD 7.52 | HKD 7.94 | HKD 7.52 | 57.00K |
| 2026-06-10 | HKD 7.45 | +4.05% | HKD 7.16 | HKD 7.45 | HKD 7.00 | 81.55K |
| 2026-06-09 | HKD 7.16 | -0.56% | HKD 7.10 | HKD 7.30 | HKD 7.10 | 83.02K |
| 2026-06-08 | HKD 7.20 | +6.04% | HKD 7.18 | HKD 7.22 | HKD 7.10 | 71.08K |
| 2026-06-05 | HKD 6.79 | +5.93% | HKD 6.40 | HKD 6.80 | HKD 6.40 | 67.12K |
| 2026-06-04 | HKD 6.41 | +0.94% | HKD 6.21 | HKD 6.42 | HKD 6.20 | 74.14K |
| 2026-06-03 | HKD 6.35 | -3.35% | HKD 6.21 | HKD 6.35 | HKD 6.20 | 101.10K |
| 2026-06-02 | HKD 6.57 | +2.18% | HKD 6.57 | HKD 6.57 | HKD 6.41 | 56.31K |
| 2026-06-01 | HKD 6.43 | -2.28% | HKD 6.58 | HKD 6.59 | HKD 6.21 | 111.00K |
| 2026-05-29 | HKD 6.58 | -3.38% | HKD 6.81 | HKD 6.81 | HKD 6.57 | 43.00K |
| 2026-05-28 | HKD 6.81 | -2.71% | HKD 7.00 | HKD 7.00 | HKD 6.78 | 81.67K |
| 2026-05-27 | HKD 7.00 | -7.28% | HKD 7.21 | HKD 7.21 | HKD 6.90 | 185.66K |
| 2026-05-26 | HKD 7.55 | -2.33% | HKD 7.73 | HKD 7.73 | HKD 7.55 | 49.77K |