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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.6	11.79	11.79	12.06	11.21	178,000
February 16, 2026	11.82	11.82	11.82	11.82	11.82	0
February 13, 2026	11.82	11.82	11.82	12	11.78	180,124
February 12, 2026	11.72	11.82	11.82	11.91	11.7	65,890
February 11, 2026	11.12	11.72	11.72	12	11.12	183,014
February 10, 2026	11.8	11.7	11.7	11.87	11.6	296,197
February 09, 2026	11.5	11.59	11.59	11.77	11.41	167,599
February 06, 2026	11.73	11.34	11.34	11.85	11.33	196,237
February 05, 2026	12.1	11.73	11.78	12.1	11.48	174,923
February 04, 2026	11.3	11.38	11.38	11.57	11.3	117,250
February 03, 2026	11.21	11.32	11.32	11.44	11.11	159,080
February 02, 2026	11.99	11.76	11.76	11.99	11.76	36,000
January 30, 2026	11.9	11.99	11.99	12.06	11.65	326,556
January 29, 2026	11.59	11.65	11.65	11.85	11.56	117,741
January 28, 2026	11.84	11.42	11.42	11.85	11.3	128,734
January 27, 2026	11.85	11.84	11.84	11.93	11.44	221,433
January 26, 2026	11.54	11.85	11.85	11.98	11.54	543,100
January 23, 2026	11.45	11.5	11.5	11.74	11.45	307,339
January 22, 2026	11.21	11.22	11.22	11.61	11.21	320,449
January 21, 2026	11.49	11.21	11.21	11.95	11.1	560,000
January 20, 2026	11.33	11.75	11.75	11.92	11.21	485,700
January 19, 2026	11.32	11.34	11.34	11.49	10.96	244,400
January 16, 2026	11.24	11.52	11.52	11.55	10.96	556,416
January 15, 2026	11.25	11.25	11.25	11.33	10.73	277,542
January 14, 2026	11.2	11.11	11.11	11.37	11.08	235,156
January 13, 2026	11.2	11.04	11.04	11.53	11.04	227,280
January 12, 2026	11	11.2	11.2	11.25	10.88	204,100
January 09, 2026	11.01	11	11	11.3	10.73	330,880
January 08, 2026	11.82	10.77	10.77	11.99	10.72	171,350
January 07, 2026	12	11.9	11.9	12.04	11.9	81,650
January 06, 2026	12	12	12	12.05	11.91	92,634
January 05, 2026	11.62	11.98	11.98	12.05	11.62	217,952
January 02, 2026	11.88	11.62	11.62	11.89	11.62	77,380
December 31, 2025	11.9	11.96	11.96	12.1	11.85	99,562
December 30, 2025	11.52	11.9	11.9	11.93	11.52	292,580
December 29, 2025	11.8	11.52	11.52	11.95	11.41	812,290
December 24, 2025	11.84	11.77	11.77	11.85	11.69	321,043
December 23, 2025	11.79	11.75	11.75	11.85	11.62	443,354
December 22, 2025	11.61	11.61	11.61	11.73	11.53	135,977
December 19, 2025	11.45	11.61	11.61	11.65	11.45	126,596
December 18, 2025	11.65	11.43	11.43	11.7	11.35	341,050
December 17, 2025	11.32	11.55	11.55	11.65	11.32	520,714
December 16, 2025	11.51	11.36	11.36	11.65	11.35	293,700
December 15, 2025	11.49	11.59	11.59	11.65	11.4	739,161
December 12, 2025	11.21	11.34	11.34	11.54	11.21	518,863
December 11, 2025	11.01	11.21	11.21	11.26	11	212,583
December 10, 2025	11.38	11.08	11.08	11.64	10.95	643,550
December 09, 2025	11.23	11.41	11.41	11.41	11.23	495,633
December 08, 2025	11.1	11.23	11.23	11.48	11.05	399,513
December 05, 2025	11.1	11	11	11.3	10.99	383,201
December 04, 2025	11.01	10.92	10.92	11.3	10.92	424,167
December 03, 2025	10.95	11.01	11.01	11.25	10.92	846,570
December 02, 2025	10.8	10.9	10.9	11	10.79	277,246
December 01, 2025	10.43	10.8	10.8	11.01	10.43	225,840
November 28, 2025	10.31	10.43	10.43	11.07	10.26	421,810
November 27, 2025	10	10.5	10.5	10.85	10	261,800
November 26, 2025	9.85	10.15	10.15	10.5	9.85	225,383
November 25, 2025	9.66	9.85	9.85	10	9.6	527,516
November 24, 2025	9.49	9.51	9.51	9.75	9.1	136,905
November 21, 2025	9.59	9.35	9.35	9.65	9.16	226,590

G-Resources Group Limited (1051.HK) HKSE