G-Resources Group Limited (1051.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:28AM HKT. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 2.590 | 2.590 | 2.580 | 2.590 | 2.590 | 22,083 |
| 30 May 2024 | 2.590 | 2.640 | 2.590 | 2.640 | 2.640 | 62,000 |
| 29 May 2024 | 2.600 | 2.660 | 2.540 | 2.660 | 2.660 | 59,730 |
| 28 May 2024 | 2.610 | 2.620 | 2.580 | 2.610 | 2.610 | 30,416 |
| 27 May 2024 | 2.610 | 2.610 | 2.550 | 2.610 | 2.610 | 7,000 |
| 24 May 2024 | 2.570 | 2.630 | 2.540 | 2.580 | 2.580 | 46,900 |
| 23 May 2024 | 2.570 | 2.620 | 2.530 | 2.610 | 2.610 | 81,250 |
| 22 May 2024 | 2.560 | 2.640 | 2.560 | 2.570 | 2.570 | 133,300 |
| 21 May 2024 | 2.560 | 2.660 | 2.530 | 2.560 | 2.560 | 326,230 |
| 20 May 2024 | 2.590 | 2.620 | 2.560 | 2.560 | 2.560 | 53,040 |
| 17 May 2024 | 2.660 | 2.660 | 2.590 | 2.630 | 2.630 | 93,973 |
| 16 May 2024 | 2.610 | 2.660 | 2.560 | 2.660 | 2.660 | 154,723 |
| 14 May 2024 | 2.600 | 2.660 | 2.560 | 2.660 | 2.660 | 97,393 |
| 13 May 2024 | 2.590 | 2.640 | 2.580 | 2.600 | 2.600 | 53,850 |
| 10 May 2024 | 2.550 | 2.660 | 2.540 | 2.660 | 2.660 | 129,050 |
| 09 May 2024 | 2.590 | 2.590 | 2.540 | 2.590 | 2.590 | 61,850 |
| 08 May 2024 | 2.590 | 2.590 | 2.550 | 2.590 | 2.590 | 39,979 |
| 07 May 2024 | 2.550 | 2.590 | 2.530 | 2.590 | 2.590 | 40,700 |
| 06 May 2024 | 2.500 | 2.610 | 2.500 | 2.610 | 2.610 | 124,850 |
| 03 May 2024 | 2.540 | 2.560 | 2.500 | 2.560 | 2.560 | 699,015 |
| 02 May 2024 | 2.530 | 2.530 | 2.480 | 2.520 | 2.520 | 18,450 |
| 30 Apr 2024 | 2.500 | 2.530 | 2.480 | 2.500 | 2.500 | 209,736 |
| 29 Apr 2024 | 2.500 | 2.530 | 2.480 | 2.500 | 2.500 | 36,050 |
| 26 Apr 2024 | 2.430 | 2.530 | 2.400 | 2.530 | 2.530 | 224,150 |
| 25 Apr 2024 | 2.460 | 2.510 | 2.460 | 2.510 | 2.510 | 54,700 |
| 24 Apr 2024 | 2.500 | 2.530 | 2.500 | 2.530 | 2.530 | 80,550 |
| 23 Apr 2024 | 2.550 | 2.550 | 2.500 | 2.520 | 2.520 | 23,883 |
| 22 Apr 2024 | 2.390 | 2.530 | 2.390 | 2.530 | 2.530 | 105,000 |
| 19 Apr 2024 | 2.450 | 2.480 | 2.410 | 2.450 | 2.450 | 202,000 |
| 18 Apr 2024 | 2.410 | 2.450 | 2.400 | 2.450 | 2.450 | 39,465 |
| 17 Apr 2024 | 2.390 | 2.450 | 2.310 | 2.450 | 2.450 | 124,050 |
| 16 Apr 2024 | 2.410 | 2.410 | 2.210 | 2.390 | 2.390 | 716,936 |
| 15 Apr 2024 | 2.470 | 2.520 | 2.370 | 2.450 | 2.450 | 619,000 |
| 12 Apr 2024 | 2.430 | 2.520 | 2.430 | 2.510 | 2.510 | 2,801,250 |
| 11 Apr 2024 | 2.430 | 2.430 | 2.400 | 2.430 | 2.430 | 27,500 |
| 10 Apr 2024 | 2.390 | 2.440 | 2.380 | 2.430 | 2.430 | 21,300 |
| 09 Apr 2024 | 2.400 | 2.470 | 2.370 | 2.470 | 2.470 | 70,154 |
| 08 Apr 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | - |
| 05 Apr 2024 | 2.380 | 2.450 | 2.370 | 2.450 | 2.450 | 24,660 |
| 03 Apr 2024 | 2.380 | 2.430 | 2.370 | 2.430 | 2.430 | 70,000 |
| 02 Apr 2024 | 2.420 | 2.500 | 2.400 | 2.450 | 2.450 | 37,990 |
| 28 Mar 2024 | 2.470 | 2.470 | 2.360 | 2.420 | 2.420 | 269,185 |
| 27 Mar 2024 | 2.450 | 2.540 | 2.370 | 2.490 | 2.490 | 427,092 |
| 26 Mar 2024 | 2.340 | 2.450 | 2.330 | 2.450 | 2.450 | 53,182 |
| 25 Mar 2024 | 2.270 | 2.500 | 2.270 | 2.490 | 2.490 | 70,270 |
| 22 Mar 2024 | 2.260 | 2.360 | 2.240 | 2.360 | 2.360 | 73,566 |
| 21 Mar 2024 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | - |
| 20 Mar 2024 | 2.270 | 2.360 | 2.260 | 2.360 | 2.360 | 16,400 |
| 19 Mar 2024 | 2.350 | 2.360 | 2.350 | 2.360 | 2.360 | 14,500 |
| 18 Mar 2024 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | - |
| 15 Mar 2024 | 2.340 | 2.370 | 2.340 | 2.360 | 2.360 | 22,003 |
| 14 Mar 2024 | 2.400 | 2.400 | 2.350 | 2.400 | 2.400 | 263,208 |
| 13 Mar 2024 | 2.450 | 2.450 | 2.420 | 2.450 | 2.450 | 35,850 |
| 12 Mar 2024 | 2.410 | 2.490 | 2.410 | 2.480 | 2.480 | 23,477 |
| 11 Mar 2024 | 2.360 | 2.490 | 2.360 | 2.490 | 2.490 | 288,793 |
| 08 Mar 2024 | 2.380 | 2.500 | 2.360 | 2.430 | 2.430 | 290,020 |
| 07 Mar 2024 | 2.350 | 2.390 | 2.290 | 2.390 | 2.390 | 113,750 |
| 06 Mar 2024 | 2.270 | 2.350 | 2.260 | 2.350 | 2.350 | 154,448 |
| 05 Mar 2024 | 2.150 | 2.270 | 2.150 | 2.270 | 2.270 | 316,500 |
| 04 Mar 2024 | 2.140 | 2.180 | 2.130 | 2.180 | 2.180 | 74,366 |
| 01 Mar 2024 | 2.120 | 2.190 | 2.120 | 2.190 | 2.190 | 33,000 |
| 29 Feb 2024 | 2.160 | 2.160 | 2.090 | 2.150 | 2.150 | 64,800 |
| 28 Feb 2024 | 2.160 | 2.180 | 2.110 | 2.110 | 2.110 | 132,950 |
| 27 Feb 2024 | 2.160 | 2.180 | 2.130 | 2.180 | 2.180 | 103,020 |
| 26 Feb 2024 | 2.150 | 2.160 | 2.090 | 2.160 | 2.160 | 101,018 |
| 23 Feb 2024 | 2.140 | 2.160 | 2.090 | 2.160 | 2.160 | 53,789 |
| 22 Feb 2024 | 2.120 | 2.150 | 2.060 | 2.150 | 2.150 | 91,900 |
| 21 Feb 2024 | 2.090 | 2.100 | 2.050 | 2.100 | 2.100 | 328,733 |
| 20 Feb 2024 | 2.010 | 2.070 | 2.010 | 2.070 | 2.070 | 304,250 |
| 19 Feb 2024 | 1.970 | 2.010 | 1.970 | 2.010 | 2.010 | 7,890 |
| 16 Feb 2024 | 1.960 | 2.030 | 1.950 | 2.020 | 2.020 | 162,816 |
| 15 Feb 2024 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 14,750 |
| 14 Feb 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| 09 Feb 2024 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 18,022 |
| 08 Feb 2024 | 1.910 | 1.960 | 1.910 | 1.960 | 1.960 | 82,001 |
| 07 Feb 2024 | 1.950 | 1.950 | 1.890 | 1.950 | 1.950 | 96,200 |
| 06 Feb 2024 | 1.960 | 1.960 | 1.910 | 1.960 | 1.960 | 10,650 |
| 05 Feb 2024 | 1.920 | 1.920 | 1.860 | 1.920 | 1.920 | 20,523 |
| 02 Feb 2024 | 1.930 | 1.970 | 1.910 | 1.970 | 1.970 | 25,906 |
| 01 Feb 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1,020 |
| 31 Jan 2024 | 1.950 | 1.990 | 1.940 | 1.990 | 1.990 | 30,050 |
| 30 Jan 2024 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 56,060 |
| 29 Jan 2024 | 1.960 | 1.960 | 1.930 | 1.950 | 1.950 | 41,571 |
| 26 Jan 2024 | 1.940 | 1.980 | 1.930 | 1.960 | 1.960 | 47,880 |
| 25 Jan 2024 | 1.920 | 1.990 | 1.920 | 1.990 | 1.990 | 78,985 |
| 24 Jan 2024 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 88,910 |
| 23 Jan 2024 | 1.900 | 1.920 | 1.900 | 1.910 | 1.910 | 23,000 |
| 22 Jan 2024 | 1.860 | 1.910 | 1.860 | 1.900 | 1.900 | 4,086,500 |
| 19 Jan 2024 | 1.880 | 1.900 | 1.860 | 1.880 | 1.880 | 114,000 |
| 18 Jan 2024 | 1.830 | 1.880 | 1.830 | 1.880 | 1.880 | 24,222 |
| 17 Jan 2024 | 1.850 | 1.870 | 1.850 | 1.850 | 1.850 | 299,050 |
| 16 Jan 2024 | 1.910 | 1.930 | 1.870 | 1.870 | 1.870 | 80,050 |
| 15 Jan 2024 | 1.870 | 1.930 | 1.870 | 1.930 | 1.930 | 25,100 |
| 12 Jan 2024 | 1.900 | 1.900 | 1.870 | 1.880 | 1.880 | 83,696 |
| 11 Jan 2024 | 1.880 | 1.900 | 1.880 | 1.880 | 1.880 | 52,453 |
| 10 Jan 2024 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 227,000 |
| 09 Jan 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 08 Jan 2024 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 288,000 |
| 05 Jan 2024 | 1.850 | 1.910 | 1.830 | 1.890 | 1.890 | 882,854 |
| 04 Jan 2024 | 1.890 | 1.910 | 1.880 | 1.910 | 1.910 | 165,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.