UK markets closed

G-Resources Group Limited (1051.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.560+0.040 (+1.59%)
As of 03:57PM HKT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.5202.5602.5002.5602.560699,015
02 May 20242.5302.5302.4802.5202.52018,450
30 Apr 20242.5002.5302.4802.5002.500209,736
29 Apr 20242.5002.5302.4802.5002.50036,050
26 Apr 20242.4302.5302.4002.5302.530224,150
25 Apr 20242.4602.5102.4602.5102.51054,700
24 Apr 20242.5002.5302.5002.5302.53080,550
23 Apr 20242.5502.5502.5002.5202.52023,883
22 Apr 20242.3902.5302.3902.5302.530105,000
19 Apr 20242.4502.4802.4102.4502.450202,000
18 Apr 20242.4102.4502.4002.4502.45039,465
17 Apr 20242.3902.4502.3102.4502.450124,050
16 Apr 20242.4102.4102.2102.3902.390716,936
15 Apr 20242.4702.5202.3702.4502.450619,000
12 Apr 20242.4302.5202.4302.5102.5102,801,250
11 Apr 20242.4302.4302.4002.4302.43027,500
10 Apr 20242.3902.4402.3802.4302.43021,300
09 Apr 20242.4002.4702.3702.4702.47070,154
08 Apr 20242.4402.4402.4402.4402.440-
05 Apr 20242.3802.4502.3702.4502.45024,660
03 Apr 20242.3802.4302.3702.4302.43070,000
02 Apr 20242.4202.5002.4002.4502.45037,990
28 Mar 20242.4702.4702.3602.4202.420269,185
27 Mar 20242.4502.5402.3702.4902.490427,092
26 Mar 20242.3402.4502.3302.4502.45053,182
25 Mar 20242.2702.5002.2702.4902.49070,270
22 Mar 20242.2602.3602.2402.3602.36073,566
21 Mar 20242.3302.3302.3302.3302.330-
20 Mar 20242.2702.3602.2602.3602.36016,400
19 Mar 20242.3502.3602.3502.3602.36014,500
18 Mar 20242.3602.3602.3602.3602.360-
15 Mar 20242.3402.3702.3402.3602.36022,003
14 Mar 20242.4002.4002.3502.4002.400263,208
13 Mar 20242.4502.4502.4202.4502.45035,850
12 Mar 20242.4102.4902.4102.4802.48023,477
11 Mar 20242.3602.4902.3602.4902.490288,793
08 Mar 20242.3802.5002.3602.4302.430290,020
07 Mar 20242.3502.3902.2902.3902.390113,750
06 Mar 20242.2702.3502.2602.3502.350154,448
05 Mar 20242.1502.2702.1502.2702.270316,500
04 Mar 20242.1402.1802.1302.1802.18074,366
01 Mar 20242.1202.1902.1202.1902.19033,000
29 Feb 20242.1602.1602.0902.1502.15064,800
28 Feb 20242.1602.1802.1102.1102.110132,950
27 Feb 20242.1602.1802.1302.1802.180103,020
26 Feb 20242.1502.1602.0902.1602.160101,018
23 Feb 20242.1402.1602.0902.1602.16053,789
22 Feb 20242.1202.1502.0602.1502.15091,900
21 Feb 20242.0902.1002.0502.1002.100328,733
20 Feb 20242.0102.0702.0102.0702.070304,250
19 Feb 20241.9702.0101.9702.0102.0107,890
16 Feb 20241.9602.0301.9502.0202.020162,816
15 Feb 20241.9502.0001.9502.0002.00014,750
14 Feb 20241.9801.9801.9801.9801.980-
09 Feb 20241.9201.9801.9201.9801.98018,022
08 Feb 20241.9101.9601.9101.9601.96082,001
07 Feb 20241.9501.9501.8901.9501.95096,200
06 Feb 20241.9601.9601.9101.9601.96010,650
05 Feb 20241.9201.9201.8601.9201.92020,523
02 Feb 20241.9301.9701.9101.9701.97025,906
01 Feb 20241.9601.9601.9601.9601.9601,020
31 Jan 20241.9501.9901.9401.9901.99030,050
30 Jan 20241.9301.9501.9301.9501.95056,060
29 Jan 20241.9601.9601.9301.9501.95041,571
26 Jan 20241.9401.9801.9301.9601.96047,880
25 Jan 20241.9201.9901.9201.9901.99078,985
24 Jan 20241.9001.9901.9001.9901.99088,910
23 Jan 20241.9001.9201.9001.9101.91023,000
22 Jan 20241.8601.9101.8601.9001.9004,086,500
19 Jan 20241.8801.9001.8601.8801.880114,000
18 Jan 20241.8301.8801.8301.8801.88024,222
17 Jan 20241.8501.8701.8501.8501.850299,050
16 Jan 20241.9101.9301.8701.8701.87080,050
15 Jan 20241.8701.9301.8701.9301.93025,100
12 Jan 20241.9001.9001.8701.8801.88083,696
11 Jan 20241.8801.9001.8801.8801.88052,453
10 Jan 20241.9101.9101.8801.9001.900227,000
09 Jan 20241.9301.9301.9301.9301.930-
08 Jan 20241.9001.9401.9001.9401.940288,000
05 Jan 20241.8501.9101.8301.8901.890882,854
04 Jan 20241.8901.9101.8801.9101.910165,400
03 Jan 20241.8801.9001.8801.8901.890273,350
02 Jan 20241.9301.9501.8701.9301.93023,033
29 Dec 20231.8601.9501.8501.9501.9501,409,460
28 Dec 20231.8301.9201.8201.9201.9201,203,605
27 Dec 20231.8601.9201.7701.9201.9201,848,210
22 Dec 20231.9001.9201.8401.9201.92067,035
21 Dec 20231.9301.9301.9301.9301.930-
20 Dec 20231.8801.9501.8701.9301.930479,700
19 Dec 20231.9401.9501.9401.9501.95042,500
18 Dec 20231.9601.9801.8801.9601.96015,000
15 Dec 20231.9401.9801.9301.9801.98054,025
14 Dec 20231.9001.9801.9001.9801.9804,233,982
13 Dec 20231.9001.9401.9001.9301.93012,013
12 Dec 20231.8301.9401.8001.9201.92072,000
11 Dec 20231.8501.9201.8401.8501.850151,610
08 Dec 20231.9001.9401.8301.9401.940130,000
07 Dec 20231.9601.9801.8701.9801.980148,702
06 Dec 20231.9202.0001.9201.9601.960441,960
05 Dec 20231.8301.9301.8301.8501.850445,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...