G-Resources Group Limited (HKG:1051)
Hong Kong
· Delayed Price · Currency is HKD 8.16
-0.14 (-1.69%)
Apr 29, 2026, 3:45 PM HKT
G-Resources Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.22 | 8.30 | 8.12 | 8.16 | 8.16 | -1.69% | 46,600 |
| Apr 28, 2026 | 8.89 | 8.93 | 8.30 | 8.30 | 8.30 | -7.37% | 74,000 |
| Apr 27, 2026 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | -0.44% | 7,850 |
| Apr 24, 2026 | 9.09 | 9.09 | 8.80 | 9.00 | 9.00 | -0.99% | 54,633 |
| Apr 23, 2026 | 9.30 | 9.43 | 9.09 | 9.09 | 9.09 | -3.19% | 37,250 |
| Apr 22, 2026 | 9.45 | 9.45 | 9.21 | 9.39 | 9.39 | -0.63% | 58,000 |
| Apr 21, 2026 | 9.24 | 9.50 | 9.24 | 9.45 | 9.45 | -0.53% | 43,000 |
| Apr 20, 2026 | 10.10 | 10.10 | 9.45 | 9.50 | 9.50 | -7.14% | 65,783 |
| Apr 17, 2026 | 10.81 | 10.81 | 10.16 | 10.23 | 10.23 | -5.37% | 191,000 |
| Apr 16, 2026 | 10.99 | 11.06 | 10.81 | 10.81 | 10.81 | -1.28% | 49,700 |
| Apr 15, 2026 | 10.95 | 11.00 | 10.94 | 10.95 | 10.95 | - | 42,900 |
| Apr 14, 2026 | 11.05 | 11.05 | 10.95 | 10.95 | 10.95 | - | 18,333 |
| Apr 13, 2026 | 10.92 | 10.95 | 10.92 | 10.95 | 10.95 | 0.37% | 7,000 |
| Apr 10, 2026 | 11.05 | 11.05 | 10.91 | 10.91 | 10.91 | -1.27% | 42,875 |
| Apr 9, 2026 | 11.09 | 11.18 | 11.00 | 11.05 | 11.05 | 0.73% | 59,113 |
| Apr 8, 2026 | 10.95 | 11.35 | 10.95 | 10.97 | 10.97 | -0.27% | 96,850 |
| Apr 2, 2026 | 11.37 | 11.65 | 10.99 | 11.00 | 11.00 | -0.81% | 767,798 |
| Apr 1, 2026 | 11.00 | 11.30 | 10.85 | 11.09 | 11.09 | 3.26% | 351,498 |
| Mar 31, 2026 | 11.00 | 11.45 | 10.74 | 10.74 | 10.74 | -1.20% | 499,283 |
| Mar 30, 2026 | 10.90 | 11.12 | 10.72 | 10.87 | 10.87 | -0.28% | 112,666 |
| Mar 27, 2026 | 10.90 | 10.91 | 10.90 | 10.90 | 10.90 | -1.71% | 12,679 |
| Mar 26, 2026 | 11.01 | 11.34 | 11.00 | 11.09 | 11.09 | 0.73% | 223,001 |
| Mar 25, 2026 | 11.16 | 11.18 | 11.00 | 11.01 | 11.01 | 0.73% | 20,050 |
| Mar 24, 2026 | 11.10 | 11.50 | 10.85 | 10.93 | 10.93 | 0.28% | 435,927 |
| Mar 23, 2026 | 11.01 | 11.29 | 10.90 | 10.90 | 10.90 | -0.91% | 105,626 |
| Mar 20, 2026 | 11.06 | 11.34 | 11.00 | 11.00 | 11.00 | 0.55% | 215,287 |
| Mar 19, 2026 | 11.01 | 11.27 | 10.85 | 10.94 | 10.94 | 0.27% | 146,156 |
| Mar 18, 2026 | 11.00 | 11.34 | 10.90 | 10.91 | 10.91 | 0.74% | 265,832 |
| Mar 17, 2026 | 11.01 | 11.18 | 10.82 | 10.83 | 10.83 | -0.64% | 87,009 |
| Mar 16, 2026 | 11.00 | 11.18 | 10.80 | 10.90 | 10.90 | 0.74% | 103,188 |
| Mar 13, 2026 | 10.95 | 11.03 | 10.82 | 10.82 | 10.82 | -0.82% | 40,032 |
| Mar 12, 2026 | 11.02 | 11.11 | 10.90 | 10.91 | 10.91 | -2.42% | 37,170 |
| Mar 11, 2026 | 11.25 | 11.25 | 11.18 | 11.18 | 11.18 | -0.89% | 23,502 |
| Mar 10, 2026 | 11.09 | 11.40 | 11.09 | 11.28 | 11.28 | -0.27% | 13,441 |
| Mar 9, 2026 | 11.40 | 11.58 | 11.11 | 11.31 | 11.31 | -0.79% | 117,580 |
| Mar 6, 2026 | 11.10 | 11.41 | 11.10 | 11.40 | 11.40 | 2.70% | 128,669 |
| Mar 5, 2026 | 11.28 | 11.30 | 11.10 | 11.10 | 11.10 | 0.09% | 44,166 |
| Mar 4, 2026 | 10.90 | 11.20 | 10.80 | 11.09 | 11.09 | 0.64% | 114,793 |
| Mar 3, 2026 | 11.30 | 11.30 | 11.00 | 11.02 | 11.02 | -0.81% | 26,000 |
| Mar 2, 2026 | 11.05 | 11.35 | 11.05 | 11.11 | 11.11 | 0.63% | 79,123 |
| Feb 27, 2026 | 11.26 | 11.27 | 10.96 | 11.04 | 11.04 | -1.87% | 121,540 |
| Feb 26, 2026 | 11.31 | 11.38 | 11.20 | 11.25 | 11.25 | -2.93% | 42,000 |
| Feb 25, 2026 | 12.00 | 12.00 | 11.59 | 11.59 | 11.59 | -1.78% | 32,154 |
| Feb 24, 2026 | 11.31 | 12.05 | 11.00 | 11.80 | 11.80 | 0.77% | 371,428 |
| Feb 23, 2026 | 11.79 | 11.89 | 11.61 | 11.71 | 11.71 | -0.68% | 99,020 |
| Feb 20, 2026 | 11.60 | 12.06 | 11.21 | 11.79 | 11.79 | -0.25% | 177,000 |
| Feb 16, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 35 |
| Feb 13, 2026 | 11.82 | 12.00 | 11.78 | 11.82 | 11.82 | - | 180,124 |
| Feb 12, 2026 | 11.72 | 11.91 | 11.70 | 11.82 | 11.82 | 0.85% | 64,890 |
| Feb 11, 2026 | 11.12 | 12.00 | 11.12 | 11.72 | 11.72 | 0.17% | 182,014 |
| Feb 10, 2026 | 11.80 | 11.87 | 11.60 | 11.70 | 11.70 | 0.95% | 295,197 |
| Feb 9, 2026 | 11.50 | 11.77 | 11.41 | 11.59 | 11.59 | 2.20% | 166,599 |
| Feb 6, 2026 | 11.73 | 11.85 | 11.33 | 11.34 | 11.34 | -3.32% | 195,237 |
| Feb 5, 2026 | 12.10 | 12.10 | 11.48 | 11.73 | 11.73 | 3.08% | 173,923 |
| Feb 4, 2026 | 11.30 | 11.57 | 11.30 | 11.38 | 11.38 | 0.53% | 117,250 |
| Feb 3, 2026 | 11.21 | 11.44 | 11.11 | 11.32 | 11.32 | -3.74% | 158,080 |
| Feb 2, 2026 | 11.99 | 11.99 | 11.77 | 11.76 | 11.76 | -1.92% | 36,000 |
| Jan 30, 2026 | 11.90 | 12.06 | 11.65 | 11.99 | 11.99 | 2.92% | 326,556 |
| Jan 29, 2026 | 11.59 | 11.85 | 11.56 | 11.65 | 11.65 | 2.01% | 116,741 |
| Jan 28, 2026 | 11.84 | 11.85 | 11.30 | 11.42 | 11.42 | -3.55% | 128,734 |
| Jan 27, 2026 | 11.85 | 11.93 | 11.44 | 11.84 | 11.84 | -0.08% | 220,433 |
| Jan 26, 2026 | 11.54 | 11.98 | 11.54 | 11.85 | 11.85 | 3.04% | 543,100 |
| Jan 23, 2026 | 11.45 | 11.74 | 11.45 | 11.50 | 11.50 | 2.50% | 306,339 |
| Jan 22, 2026 | 11.21 | 11.61 | 11.21 | 11.22 | 11.22 | 0.09% | 319,449 |
| Jan 21, 2026 | 11.49 | 11.95 | 11.10 | 11.21 | 11.21 | -4.60% | 560,000 |
| Jan 20, 2026 | 11.33 | 11.92 | 11.21 | 11.75 | 11.75 | 3.62% | 484,700 |
| Jan 19, 2026 | 11.32 | 11.49 | 10.96 | 11.34 | 11.34 | -1.56% | 243,400 |
| Jan 16, 2026 | 11.24 | 11.55 | 10.96 | 11.52 | 11.52 | 2.40% | 555,416 |
| Jan 15, 2026 | 11.25 | 11.33 | 10.73 | 11.25 | 11.25 | 1.26% | 276,542 |
| Jan 14, 2026 | 11.20 | 11.37 | 11.08 | 11.11 | 11.11 | 0.63% | 235,156 |
| Jan 13, 2026 | 11.20 | 11.53 | 11.04 | 11.04 | 11.04 | -1.43% | 226,280 |
| Jan 12, 2026 | 11.00 | 11.25 | 10.88 | 11.20 | 11.20 | 1.82% | 204,100 |
| Jan 9, 2026 | 11.01 | 11.30 | 10.73 | 11.00 | 11.00 | 2.14% | 329,880 |
| Jan 8, 2026 | 11.82 | 11.99 | 10.72 | 10.77 | 10.77 | -9.50% | 170,350 |
| Jan 7, 2026 | 12.00 | 12.04 | 11.90 | 11.90 | 11.90 | -0.83% | 81,650 |
| Jan 6, 2026 | 12.00 | 12.05 | 11.91 | 12.00 | 12.00 | 0.17% | 91,634 |
| Jan 5, 2026 | 11.62 | 12.05 | 11.62 | 11.98 | 11.98 | 3.10% | 217,952 |
| Jan 2, 2026 | 11.88 | 11.89 | 11.62 | 11.62 | 11.62 | -2.84% | 77,380 |
| Dec 31, 2025 | 11.90 | 12.10 | 11.85 | 11.96 | 11.96 | 0.50% | 98,562 |
| Dec 30, 2025 | 11.52 | 11.93 | 11.52 | 11.90 | 11.90 | 3.30% | 292,580 |
| Dec 29, 2025 | 11.80 | 11.95 | 11.41 | 11.52 | 11.52 | -2.12% | 811,290 |
| Dec 24, 2025 | 11.84 | 11.85 | 11.69 | 11.77 | 11.77 | 0.17% | 320,043 |
| Dec 23, 2025 | 11.79 | 11.85 | 11.62 | 11.75 | 11.75 | 1.21% | 443,354 |
| Dec 22, 2025 | 11.61 | 11.73 | 11.53 | 11.61 | 11.61 | - | 134,977 |
| Dec 19, 2025 | 11.45 | 11.65 | 11.45 | 11.61 | 11.61 | 1.57% | 125,596 |
| Dec 18, 2025 | 11.65 | 11.70 | 11.35 | 11.43 | 11.43 | -1.04% | 340,050 |
| Dec 17, 2025 | 11.32 | 11.65 | 11.32 | 11.55 | 11.55 | 1.67% | 521,714 |
| Dec 16, 2025 | 11.51 | 11.65 | 11.35 | 11.36 | 11.36 | -1.98% | 291,700 |
| Dec 15, 2025 | 11.49 | 11.65 | 11.40 | 11.59 | 11.59 | 2.20% | 738,161 |
| Dec 12, 2025 | 11.21 | 11.54 | 11.21 | 11.34 | 11.34 | 1.16% | 518,863 |
| Dec 11, 2025 | 11.01 | 11.26 | 11.00 | 11.21 | 11.21 | 1.17% | 212,583 |
| Dec 10, 2025 | 11.38 | 11.64 | 10.95 | 11.08 | 11.08 | -2.89% | 642,550 |
| Dec 9, 2025 | 11.23 | 11.41 | 11.23 | 11.41 | 11.41 | 1.60% | 494,633 |
| Dec 8, 2025 | 11.10 | 11.48 | 11.05 | 11.23 | 11.23 | 2.09% | 398,513 |
| Dec 5, 2025 | 11.10 | 11.30 | 10.99 | 11.00 | 11.00 | 0.73% | 382,201 |
| Dec 4, 2025 | 11.01 | 11.30 | 10.92 | 10.92 | 10.92 | -0.82% | 423,167 |
| Dec 3, 2025 | 10.95 | 11.25 | 10.92 | 11.01 | 11.01 | 1.01% | 845,570 |
| Dec 2, 2025 | 10.80 | 11.00 | 10.79 | 10.90 | 10.90 | 0.93% | 277,246 |
| Dec 1, 2025 | 10.43 | 11.01 | 10.43 | 10.80 | 10.80 | 3.55% | 224,840 |
| Nov 28, 2025 | 10.31 | 11.07 | 10.26 | 10.43 | 10.43 | -0.67% | 420,810 |