Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

G-RESOURCES (1051.HK)

Compare
3.940
+0.060
+(1.55%)
At close: 4:08:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20253.8203.9403.8203.9403.940257,954
Mar 11, 20253.7903.8803.7803.8803.880141,250
Mar 10, 20253.8103.8903.7603.8703.870106,000
Mar 7, 20253.6703.8803.6503.8603.860436,810
Mar 6, 20253.7603.7603.6803.7603.760302,021
Mar 5, 20253.6903.7803.6703.7803.780129,565
Mar 4, 20253.6303.7003.6103.6903.69093,498
Mar 3, 20253.6903.7203.5803.7003.700414,500
Feb 28, 20253.7003.7003.6103.7003.700122,848
Feb 27, 20253.6703.7503.6403.7503.750354,250
Feb 26, 20253.6303.7003.6203.6803.680288,586
Feb 25, 20253.5803.6503.5703.6503.65031,400
Feb 24, 20253.5003.6503.4303.6503.650367,342
Feb 21, 20253.5103.5903.4603.5503.550282,884
Feb 20, 20253.5203.5503.4903.5403.540127,006
Feb 19, 20253.6003.6003.4703.6003.600212,490
Feb 18, 20253.4003.6003.3903.6003.600236,350
Feb 17, 20253.5703.5703.4003.4503.450244,600
Feb 14, 20253.6003.6803.5103.6803.680343,573
Feb 13, 20253.6103.6503.5003.6503.650206,130
Feb 12, 20253.4803.6203.4503.6103.610198,283
Feb 11, 20253.5003.6403.5003.5103.510230,390
Feb 10, 20253.7303.7303.5003.6503.650188,615
Feb 7, 20253.7303.7803.6003.6403.640174,770
Feb 6, 20253.6303.7303.6003.7203.720110,100
Feb 5, 20253.6303.7703.6003.7503.75093,878
Feb 4, 20253.7103.7703.7103.6803.680146,782
Feb 3, 20253.7003.7003.7003.6903.6902,001
Jan 28, 20253.6603.6603.6603.6603.660-
Jan 27, 20253.5903.6503.5303.6503.650192,260
Jan 24, 20253.5403.6103.4503.6103.610350,561
Jan 23, 20253.3303.5503.3303.5403.540224,500
Jan 22, 20253.3003.4603.3003.4603.460483,741
Jan 21, 20253.1103.3003.1103.3003.300193,066
Jan 20, 20253.1003.2003.1003.2003.200128,126
Jan 17, 20253.1503.1803.1003.1703.170114,369
Jan 16, 20253.1503.1703.1003.1703.17064,600
Jan 15, 20253.0803.1503.0703.1503.1508,501
Jan 14, 20253.0203.1503.0203.1503.1501,006,550
Jan 13, 20253.0003.0202.9703.0203.02072,000
Jan 10, 20253.0603.0803.0003.0003.000622,700
Jan 9, 20253.0603.1003.0503.1003.1009,000
Jan 8, 20253.0503.0803.0503.0803.0806,240
Jan 7, 20253.0503.1203.0503.1203.120120,795
Jan 6, 20253.0603.0603.0603.0603.060-
Jan 3, 20253.0303.0503.0203.0203.02026,003
Jan 2, 20253.0203.0503.0103.0503.05040,000
Dec 31, 20243.0803.0803.0803.0803.080-
Dec 30, 20243.0503.1203.0503.0803.080351,862
Dec 27, 20243.0403.1003.0003.1003.10018,002
Dec 24, 20243.1003.1003.1003.1003.100-
Dec 23, 20243.0503.1003.0403.1003.100197,000
Dec 20, 20242.9703.0502.9703.0503.05024,300
Dec 19, 20243.0403.0502.9503.0003.0001,000,000
Dec 18, 20243.0303.0703.0303.0303.03036,000
Dec 17, 20243.0003.0703.0003.0803.08064,700
Dec 16, 20243.0203.0703.0003.0503.05079,750
Dec 13, 20243.0403.1003.0403.1003.10018,050
Dec 12, 20243.1203.1203.1203.1203.120-
Dec 11, 20243.0003.1303.0003.1303.13075,250
Dec 10, 20243.1003.1503.0503.1203.120374,984
Dec 9, 20243.0803.1003.0003.1003.10040,200
Dec 6, 20242.9903.0702.9903.0703.07024,280
Dec 5, 20243.0003.0602.9903.0603.060660,217
Dec 4, 20242.9903.0502.9003.0003.000580,989
Dec 3, 20242.9503.0202.8502.9902.990220,000
Dec 2, 20243.0503.0503.0503.0503.050-
Nov 29, 20242.9803.0602.9603.0603.0608,650
Nov 28, 20243.0603.0603.0603.0603.060-
Nov 27, 20243.0203.0603.0003.0603.060615,719
Nov 26, 20242.9103.0202.9003.0203.020234,516
Nov 25, 20242.9202.9202.9202.9202.920-
Nov 22, 20243.0303.0302.8702.9902.990785,900
Nov 21, 20243.0003.0502.9003.0503.05061,500
Nov 20, 20242.9203.0002.9103.0003.00014,823
Nov 19, 20242.8803.0002.8803.0003.0002,320,342
Nov 18, 20242.8802.8802.8802.8802.880-
Nov 15, 20242.8602.9102.8002.9102.91052,800
Nov 14, 20242.8502.8802.7402.8702.87045,000
Nov 13, 20242.8502.9402.8502.9302.93011,038
Nov 12, 20242.9402.9502.8402.9502.950235,800
Nov 11, 20242.9402.9402.9402.9402.940-
Nov 8, 20242.9002.9602.8902.9602.960101,250
Nov 7, 20242.9002.9802.8302.9702.970109,743
Nov 6, 20242.9502.9502.9002.9202.92047,066
Nov 5, 20242.8502.9502.8502.9402.94022,344
Nov 4, 20242.9202.9502.9002.9502.95041,809
Nov 1, 20242.9102.9602.8502.9202.92038,700
Oct 31, 20242.9002.9502.8502.9502.950610,355
Oct 30, 20242.7602.8402.7402.8402.84011,150
Oct 29, 20242.8202.8402.7302.8402.840437,450
Oct 28, 20242.7002.8202.7002.8202.82045,502
Oct 25, 20242.7002.7902.7002.7702.770303,000
Oct 24, 20242.8202.8302.8002.8302.830340,000
Oct 23, 20242.8202.8202.8202.8202.820-
Oct 22, 20242.7602.8202.7302.8202.820106,919
Oct 21, 20242.7502.8402.7202.7602.76028,600
Oct 18, 20242.7602.7702.7102.7502.75063,400
Oct 17, 20242.7002.7302.7002.7102.710264,988
Oct 16, 20242.6802.7402.6802.7302.730560,389
Oct 15, 20242.6802.7002.6702.6902.690998,275
Oct 14, 20242.6602.7402.6502.7002.7004,539,276
Oct 10, 20242.7502.7502.6502.6802.680136,534
Oct 9, 20242.6002.7002.6002.7002.700914,918
Oct 8, 20242.8502.9002.6002.6902.690273,810
Oct 7, 20242.7002.8302.4202.8302.830453,909
Oct 4, 20242.7402.8502.6802.7502.750167,724
Oct 3, 20242.8402.8402.6302.7402.740195,918
Oct 2, 20242.6102.9002.5002.8402.8401,535,934
Sep 30, 20242.6202.6702.4902.6102.6101,032,150
Sep 27, 20242.4502.5202.3402.5202.520371,506
Sep 26, 20242.4102.4402.3102.4402.440313,456
Sep 25, 20242.3102.3602.3102.3602.360214,000
Sep 24, 20242.3502.3502.2302.3102.31036,137
Sep 23, 20242.2902.2902.2902.2902.290-
Sep 20, 20242.2902.2902.2902.2902.290-
Sep 19, 20242.3002.3002.2002.2702.27083,982
Sep 17, 20242.2702.2702.2702.2702.270-
Sep 16, 20242.3002.3002.2002.2302.23010,000
Sep 13, 20242.2202.2702.2202.2702.2706,263
Sep 12, 20242.1702.2902.1702.2902.29042,000
Sep 11, 20242.2602.2602.2602.2602.260-
Sep 10, 20242.2302.2702.2302.2702.27016,000
Sep 9, 20242.3202.3202.2502.2502.25047,458
Sep 5, 20242.1502.3502.1502.3502.35034,111
Sep 4, 20242.2602.2602.2202.2202.2202,300
Sep 3, 20242.2902.3002.2502.2502.25063,045
Sep 2, 20242.3502.3502.3102.3502.35032,125
Aug 30, 20242.4102.4102.3502.3902.39057,701
Aug 29, 20242.3602.4002.3402.4002.40071,335
Aug 28, 20242.3602.4002.3602.4002.4005,150
Aug 27, 20242.3802.4002.3502.4002.40054,000
Aug 26, 20242.3402.4102.3402.4102.41020,222
Aug 23, 20242.3402.4002.3402.4002.4003,000
Aug 22, 20242.3902.3902.3302.3902.39078,862
Aug 21, 20242.3802.3902.3302.3902.39022,050
Aug 20, 20242.3302.3702.3302.3702.37030,990
Aug 19, 20242.2902.4002.2502.3302.330332,806
Aug 16, 20242.1902.2602.1802.2602.2601,168,203
Aug 15, 20242.2102.2102.2102.2102.2104,350
Aug 14, 20242.2802.3002.2802.3002.3008,000
Aug 13, 20242.2802.2802.2802.2802.280-
Aug 12, 20242.2802.2802.2802.2802.2801,000
Aug 9, 20242.2402.2502.2402.2502.2502,033
Aug 8, 20242.2002.2202.1602.2202.22095,000
Aug 7, 20242.2002.2202.2002.2202.22031,533
Aug 6, 20242.1302.2002.1302.2002.20050,000
Aug 5, 20242.2002.2002.2002.2002.2005,016
Aug 2, 20242.2502.2502.2002.2002.20067,000
Aug 1, 20242.2702.3302.2402.3302.330116,150
Jul 31, 20242.3502.3502.3002.3502.35012,710
Jul 30, 20242.2302.3502.2102.3502.35017,000
Jul 29, 20242.3502.3602.3002.3502.35063,250
Jul 26, 20242.3502.3502.2202.3502.35010,000
Jul 25, 20242.2102.3102.2102.3102.31044,000
Jul 24, 20242.3102.3502.2802.3502.350137,000
Jul 23, 20242.3802.3802.3802.3802.380-
Jul 22, 20242.3902.3902.3602.3802.38022,000
Jul 19, 20242.4002.4602.3402.4602.46047,060
Jul 18, 20242.4402.4502.4202.4502.450174,000
Jul 17, 20242.3502.4802.3502.4502.450289,000
Jul 16, 20242.4002.5002.4002.5002.5009,500
Jul 15, 20242.4002.5002.4002.5002.5003,801
Jul 12, 20242.5002.5002.5002.5002.500-
Jul 11, 20242.3802.5002.3702.5002.50034,250
Jul 10, 20242.3902.3902.3902.3902.390-
Jul 9, 20242.3602.4402.4202.4402.4408,500
Jul 8, 20242.4502.4502.4502.4502.450-
Jul 5, 20242.3502.4502.3502.4502.45030,120
Jul 4, 2024 0.120 Dividend
Jul 4, 20242.4402.4602.3902.4302.430385,300
Jul 3, 20242.5602.5602.5602.5602.440-
Jul 2, 20242.5802.5802.5302.5402.42142,176
Jun 28, 20242.5502.6002.5502.5802.4597,436
Jun 27, 20242.6002.6002.6002.6002.478-
Jun 26, 20242.5502.6002.5502.6002.47810,156
Jun 25, 20242.5802.6002.5602.6002.478393,054
Jun 24, 20242.5702.6202.5502.6202.49714,350
Jun 21, 20242.5802.5802.5402.5402.42198,350
Jun 20, 20242.5702.5802.5502.5802.45961,367
Jun 19, 20242.5802.6002.5702.6002.478561,267
Jun 18, 20242.5802.5802.5802.5802.459-
Jun 17, 20242.5602.5802.5502.5802.459171,116
Jun 14, 20242.5602.5802.5502.5802.45950,490
Jun 13, 20242.5802.6002.5602.5902.469100,293
Jun 12, 20242.6002.6302.5802.6002.478327,000
Jun 11, 20242.5602.6202.5002.6202.49719,500
Jun 7, 20242.5502.5902.5402.5902.46995,100
Jun 6, 20242.6102.6102.5502.5802.459113,000
Jun 5, 20242.6202.6202.5702.5802.459102,116
Jun 4, 20242.5902.6202.5802.5902.46981,242
Jun 3, 20242.5802.6302.5802.6302.50727,966
May 31, 20242.5902.6202.5702.6202.49771,383
May 30, 20242.5902.6402.5902.6402.51662,000
May 29, 20242.6002.6602.5402.6602.53559,730
May 28, 20242.6102.6202.5802.6102.48830,416
May 27, 20242.6102.6102.5502.6102.4887,000
May 24, 20242.5702.6302.5402.5802.45946,900
May 23, 20242.5702.6202.5302.6102.48881,250
May 22, 20242.5602.6402.5602.5702.450133,300
May 21, 20242.5602.6602.5302.5602.440326,230
May 20, 20242.5902.6202.5602.5602.44053,040
May 17, 20242.6602.6602.5902.6302.50793,973
May 16, 20242.6102.6602.5602.6602.535154,723
May 14, 20242.6002.6602.5602.6602.53597,393
May 13, 20242.5902.6402.5802.6002.47853,850
May 10, 20242.5502.6602.5402.6602.535129,050
May 9, 20242.5902.5902.5402.5902.46961,850
May 8, 20242.5902.5902.5502.5902.46939,979
May 7, 20242.5502.5902.5302.5902.46940,700
May 6, 20242.5002.6102.5002.6102.488124,850
May 3, 20242.5402.5602.5002.5602.440699,015
May 2, 20242.5302.5302.4802.5202.40218,450
Apr 30, 20242.5002.5302.4802.5002.383209,736
Apr 29, 20242.5002.5302.4802.5002.38336,050
Apr 26, 20242.4302.5302.4002.5302.411224,150
Apr 25, 20242.4602.5102.4602.5102.39254,700
Apr 24, 20242.5002.5302.5002.5302.41180,550
Apr 23, 20242.5502.5502.5002.5202.40223,883
Apr 22, 20242.3902.5302.3902.5302.411105,000
Apr 19, 20242.4502.4802.4102.4502.335202,000
Apr 18, 20242.4102.4502.4002.4502.33539,465
Apr 17, 20242.3902.4502.3102.4502.335124,050
Apr 16, 20242.4102.4102.2102.3902.278716,936
Apr 15, 20242.4702.5202.3702.4502.335619,000
Apr 12, 20242.4302.5202.4302.5102.3922,801,250
Apr 11, 20242.4302.4302.4002.4302.31627,500
Apr 10, 20242.3902.4402.3802.4302.31621,300
Apr 9, 20242.4002.4702.3702.4702.35470,154
Apr 8, 20242.4402.4402.4402.4402.326-
Apr 5, 20242.3802.4502.3702.4502.33524,660
Apr 3, 20242.3802.4302.3702.4302.31670,000
Apr 2, 20242.4202.5002.4002.4502.33537,990
Mar 28, 20242.4702.4702.3602.4202.307269,185
Mar 27, 20242.4502.5402.3702.4902.373427,092
Mar 26, 20242.3402.4502.3302.4502.33553,182
Mar 25, 20242.2702.5002.2702.4902.37370,270
Mar 22, 20242.2602.3602.2402.3602.24973,566
Mar 21, 20242.3302.3302.3302.3302.221-
Mar 20, 20242.2702.3602.2602.3602.24916,400
Mar 19, 20242.3502.3602.3502.3602.24914,500
Mar 18, 20242.3602.3602.3602.3602.249-
Mar 15, 20242.3402.3702.3402.3602.24922,003
Mar 14, 20242.4002.4002.3502.4002.288263,208
Mar 13, 20242.4502.4502.4202.4502.33535,850
Mar 12, 20242.4102.4902.4102.4802.36423,477