G-Resources Group Limited (1051.HK) HKSE

10.82

-0.09(-0.82%)

Updated at March 13 03:58PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	10.95	10.82	10.82	11.03	10.82	41,032
March 12, 2026	11.02	10.91	10.91	11.11	10.9	37,170
March 11, 2026	11.25	11.18	11.18	11.25	11.18	24,502
March 10, 2026	11.09	11.23	11.23	11.23	11.09	4,341
March 09, 2026	11.4	11.31	11.31	11.58	11.11	117,580
March 06, 2026	11.1	11.4	11.4	11.41	11.1	129,669
March 05, 2026	11.28	11.1	11.1	11.3	11.1	45,166
March 04, 2026	10.9	11.2	11.2	11.2	10.8	99,500
March 03, 2026	11.3	11.02	11.02	11.3	11	27,000
March 02, 2026	11.05	11.11	11.11	11.35	11.05	80,123
February 27, 2026	11.26	11.04	11.04	11.27	10.96	122,540
February 26, 2026	11.31	11.25	11.25	11.38	11.2	42,000
February 25, 2026	12	11.59	11.59	12	11.59	32,154
February 24, 2026	11.31	11.8	11.8	12.05	11	372,428
February 23, 2026	11.79	11.71	11.71	11.89	11.61	100,020
February 20, 2026	11.6	11.79	0	12.06	11.21	178,000
February 16, 2026	11.82	11.82	0	11.82	11.82	0
February 13, 2026	11.82	11.82	0	12	11.78	180,124
February 12, 2026	11.72	11.82	0	11.91	11.7	65,890
February 11, 2026	11.12	11.72	0	12	11.12	183,014
February 10, 2026	11.8	11.7	0	11.87	11.6	296,197
February 09, 2026	11.5	11.59	0	11.77	11.41	167,599
February 06, 2026	11.73	11.34	0	11.85	11.33	196,237
February 05, 2026	12.1	11.73	0	12.1	11.48	174,923
February 04, 2026	11.3	11.38	0	11.57	11.3	117,250
February 03, 2026	11.21	11.32	0	11.44	11.11	159,080
February 02, 2026	11.99	11.76	0	11.99	11.76	36,000
January 30, 2026	11.9	11.99	0	12.06	11.65	326,556
January 29, 2026	11.59	11.65	0	11.85	11.56	117,741
January 28, 2026	11.84	11.42	0	11.85	11.3	128,734
January 27, 2026	11.85	11.84	0	11.93	11.44	221,433
January 26, 2026	11.54	11.85	0	11.98	11.54	543,100
January 23, 2026	11.45	11.5	0	11.74	11.45	307,339
January 22, 2026	11.21	11.22	0	11.61	11.21	320,449
January 21, 2026	11.49	11.21	0	11.95	11.1	560,000
January 20, 2026	11.33	11.75	0	11.92	11.21	485,700
January 19, 2026	11.32	11.34	0	11.49	10.96	244,400
January 16, 2026	11.24	11.52	0	11.55	10.96	556,416
January 15, 2026	11.25	11.25	0	11.33	10.73	277,542
January 14, 2026	11.2	11.11	0	11.37	11.08	235,156
January 13, 2026	11.2	11.04	0	11.53	11.04	227,280
January 12, 2026	11	11.2	0	11.25	10.88	204,100
January 09, 2026	11.01	11	0	11.3	10.73	330,880
January 08, 2026	11.82	10.77	0	11.99	10.72	171,350
January 07, 2026	12	11.9	0	12.04	11.9	81,650
January 06, 2026	12	12	0	12.05	11.91	92,634
January 05, 2026	11.62	11.98	0	12.05	11.62	217,952
January 02, 2026	11.88	11.62	0	11.89	11.62	77,380
December 31, 2025	11.9	11.96	0	12.1	11.85	99,562
December 30, 2025	11.52	11.9	0	11.93	11.52	292,580
December 29, 2025	11.8	11.52	0	11.95	11.41	812,290
December 24, 2025	11.84	11.77	0	11.85	11.69	321,043
December 23, 2025	11.79	11.75	0	11.85	11.62	443,354
December 22, 2025	11.61	11.61	0	11.73	11.53	135,977
December 19, 2025	11.45	11.61	0	11.65	11.45	126,596
December 18, 2025	11.65	11.43	0	11.7	11.35	341,050
December 17, 2025	11.32	11.55	0	11.65	11.32	521,714
December 16, 2025	11.51	11.36	0	11.65	11.35	293,700
December 15, 2025	11.49	11.59	0	11.65	11.4	739,161
December 12, 2025	11.21	11.34	0	11.54	11.21	518,863