G-Resources Group Limited 1051
HKEX · Çin Hong Kong ÖİB · Finans
HKD 6,19-0,32 (-%4,85)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 6,18 | -%4,85 | HKD 6,51 | HKD 6,52 | HKD 6,18 | 30,00K |
| 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 |