G-Resources Group Limited - 1051.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.21	9.55	9.55	9.6	9.2	190,719
September 25, 2025	9.65	9.51	9.51	9.72	9.46	159,567
September 24, 2025	9.67	9.8	9.8	9.85	9.67	57,056
September 23, 2025	9.95	9.71	9.71	9.95	9.68	204,000
September 22, 2025	10.11	10	10	10.11	9.97	66,022
September 19, 2025	10.39	10.27	10.27	10.43	10.02	136,010
September 18, 2025	10.5	10.15	10.15	10.51	10.15	243,383
September 17, 2025	10.6	10.5	10.5	10.81	10.5	95,083
September 16, 2025	11	10.7	10.7	11.08	10.7	263,750
September 15, 2025	11.01	10.98	10.98	11.1	10.8	223,453
September 12, 2025	10.91	11.01	11.01	11.18	10.82	836,175
September 11, 2025	10.89	10.94	10.94	11.1	10.84	436,192
September 10, 2025	10.89	10.9	10.9	10.94	10.72	265,177
September 09, 2025	10.45	10.78	10.78	10.96	10.45	322,239
September 08, 2025	10.76	10.84	10.84	10.96	10.54	459,900
September 05, 2025	11.25	10.9	10.9	11.25	10.8	839,059
September 04, 2025	11	11	11	11.1	10.39	1.21M
September 03, 2025	10.93	10.77	10.77	11	10.73	459,168
September 02, 2025	10.92	10.93	10.93	11	10.7	750,866
September 01, 2025	10.89	10.74	10.74	10.9	10.62	273,646
August 29, 2025	10.58	10.71	10.71	11.2	10.42	858,760
August 28, 2025	10.84	10.88	10.88	11	10.45	881,982
August 27, 2025	10.71	10.85	10.85	11	10.71	486,571
August 26, 2025	11.21	10.78	10.78	11.48	10.71	1.06M
August 25, 2025	10.71	11.02	11.02	11.17	10.71	323,948
August 22, 2025	10.65	10.78	10.78	10.8	10.65	702,488
August 21, 2025	10.56	10.61	10.61	10.72	10.48	475,199
August 20, 2025	10.27	10.5	10.5	10.7	10.27	853,353
August 19, 2025	10.12	10.17	10.17	10.4	10	303,900
August 18, 2025	10.09	9.98	10.09	10.2	9.92	178,136
August 15, 2025	10.55	10.09	10.09	10.55	9.94	270,500
August 14, 2025	11	10.53	10.53	11.2	10.3	578,028
August 13, 2025	11.01	11	11	11.48	10.8	787,367
August 12, 2025	10.86	11.01	11.01	11.11	10.72	1.12M
August 11, 2025	10.51	10.86	10.86	10.9	10.5	822,371
August 08, 2025	10.17	10.57	10.57	10.62	10.17	390,900
August 07, 2025	10.28	10.35	10.35	10.5	10.26	283,348
August 06, 2025	10.29	10.3	10.3	10.37	10.07	167,062
August 05, 2025	10.45	10.4	10.4	10.56	10.15	136,176
August 04, 2025	9.81	10.47	10.47	10.5	9.76	361,814
August 01, 2025	10.8	9.89	9.89	10.8	9.89	386,430
July 31, 2025	10.6	10.78	10.78	10.88	10.46	1.5M
July 30, 2025	10.46	10.64	10.64	10.84	10.46	912,266
July 29, 2025	10.22	10.56	10.56	10.8	10.22	593,692
July 28, 2025	10.1	10.54	10.54	10.74	10.1	618,750
July 25, 2025	10.14	10.24	10.24	10.5	10.14	189,153
July 24, 2025	10.44	10.22	10.22	10.5	10.12	279,256
July 23, 2025	10.3	10.68	10.68	10.74	10.2	769,453
July 22, 2025	10.08	10.6	10.6	10.7	10.02	760,440
July 21, 2025	10.02	10.5	10.5	10.7	10.02	309,986
July 18, 2025	10.3	10.34	10.34	10.44	10.16	65,783
July 17, 2025	10.08	10.3	10.3	10.34	10.08	266,919
July 16, 2025	10.58	10.02	10.02	10.88	10.02	365,947
July 15, 2025	9.91	10.58	10.58	10.66	9.91	1.88M
July 14, 2025	9.7	9.89	9.89	9.89	9.7	82,926
July 11, 2025	9.72	9.91	9.91	9.92	9.72	346,859
July 10, 2025	9.71	9.72	9.72	9.84	9.63	286,100
July 09, 2025	9.69	9.9	9.9	9.95	9.57	715,669
July 08, 2025	9.7	9.7	9.7	9.9	9.35	915,709
July 07, 2025	9.4	9.7	9.7	9.89	9.4	500,300

G-Resources Group Limited (1051.HK) HKSE