G-Resources Group Ltd (1051)

1051
🏛️ 홍콩 →
9.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 9.21 9.60 9.20 9.50 0.2M
2025-09-25 9.65 9.72 9.46 9.51 0.2M
2025-09-24 9.67 9.85 9.67 9.80 0.1M
2025-09-23 9.95 9.95 9.68 9.71 0.2M
2025-09-22 10.11 10.11 9.97 10.00 0.1M
2025-09-19 10.39 10.43 10.02 10.27 0.1M
2025-09-18 10.50 10.51 10.15 10.15 0.2M
2025-09-17 10.70 10.81 10.50 10.50 0.1M
2025-09-16 11.00 11.08 10.70 10.70 0.3M
2025-09-15 11.01 11.10 10.80 10.98 0.2M
2025-09-12 10.91 11.18 10.82 11.01 0.8M
2025-09-11 10.89 11.10 10.84 10.94 0.4M
2025-09-10 10.89 10.94 10.72 10.90 0.3M
2025-09-09 10.45 10.96 10.45 10.78 0.3M
2025-09-08 10.76 10.96 10.54 10.84 0.5M
2025-09-05 11.25 11.25 10.80 11.10 0.9M
2025-09-04 11.00 11.10 10.39 11.00 1.2M
2025-09-03 10.93 11.00 10.73 10.77 0.5M
2025-09-02 10.92 11.00 10.70 10.93 0.8M
2025-09-01 10.89 10.90 10.62 10.74 0.3M
2025-08-29 10.58 11.20 10.42 10.71 0.9M
2025-08-28 10.84 11.00 10.45 10.88 0.9M
2025-08-27 10.71 11.00 10.71 10.85 0.5M
2025-08-26 11.21 11.48 10.71 10.78 1.1M
2025-08-25 10.71 11.17 10.71 11.02 0.3M
2025-08-22 10.65 10.80 10.65 10.78 0.7M
2025-08-21 10.56 10.72 10.48 10.61 0.5M
2025-08-20 10.27 10.70 10.27 10.50 0.9M
2025-08-19 10.12 10.40 10.00 10.17 0.3M
2025-08-18 10.09 10.20 9.92 9.98 0.2M
2025-08-15 10.55 10.55 9.94 10.09 0.3M
2025-08-14 11.00 11.20 10.30 10.53 0.6M
2025-08-13 11.01 11.48 10.80 11.00 0.8M
2025-08-12 10.86 11.11 10.72 11.01 1.1M
2025-08-11 10.51 10.90 10.50 10.86 0.8M
2025-08-08 10.17 10.62 10.17 10.57 0.4M
2025-08-07 10.28 10.50 10.26 10.35 0.3M
2025-08-06 10.29 10.37 10.07 10.30 0.2M
2025-08-05 10.45 10.56 10.15 10.40 0.1M
2025-08-04 9.81 10.50 9.76 10.47 0.4M
2025-08-01 10.80 10.80 9.89 9.89 0.4M
2025-07-31 10.60 10.88 10.46 10.78 1.5M
2025-07-30 10.46 10.84 10.46 10.64 0.9M
2025-07-29 10.22 10.80 10.22 10.56 0.6M
2025-07-28 10.10 10.74 10.10 10.54 0.6M
2025-07-25 10.14 10.50 10.14 10.24 0.2M
2025-07-24 10.44 10.50 10.12 10.22 0.3M
2025-07-23 10.30 10.74 10.20 10.68 0.8M
2025-07-22 10.08 10.70 10.02 10.60 0.8M
2025-07-21 10.02 10.70 10.02 10.50 0.3M
2025-07-18 10.30 10.44 10.16 10.34 0.1M
2025-07-17 10.08 10.34 10.08 10.30 0.3M
2025-07-16 10.58 10.88 10.02 10.02 0.4M
2025-07-15 9.91 10.66 9.91 10.58 1.9M
2025-07-14 9.70 9.89 9.70 9.89 0.1M
2025-07-11 9.72 9.92 9.72 9.91 0.3M
2025-07-10 9.71 9.84 9.63 9.72 0.3M
2025-07-09 9.69 9.95 9.57 9.90 0.7M
2025-07-08 9.70 9.90 9.35 9.70 0.9M
2025-07-07 9.40 9.89 9.40 9.70 0.5M
2025-07-04 9.36 9.56 9.31 9.50 0.4M
2025-07-03 9.19 9.50 9.11 9.37 0.7M
2025-07-02 9.18 9.25 9.05 9.22 0.5M
2025-06-30 9.07 9.23 8.90 9.20 0.6M
2025-06-27 9.04 9.51 8.70 8.99 0.8M
2025-06-26 9.06 9.60 8.80 8.92 1.4M
2025-06-25 9.52 9.71 9.43 9.58 0.3M
2025-06-24 9.64 9.80 9.59 9.61 0.1M
2025-06-23 9.61 9.80 9.50 9.64 0.3M
2025-06-20 9.79 9.90 9.74 9.77 0.7M
2025-06-19 9.84 9.90 9.62 9.79 0.7M
2025-06-18 9.57 9.90 9.53 9.70 1.3M
2025-06-17 9.69 9.74 9.46 9.50 0.3M
2025-06-16 9.47 9.85 9.47 9.77 0.8M
2025-06-13 9.72 9.81 9.61 9.78 0.5M
2025-06-12 9.12 9.91 9.11 9.69 1.0M
2025-06-11 9.82 9.90 9.30 9.30 1.3M
2025-06-10 9.63 9.84 9.63 9.82 1.0M
2025-06-09 9.05 9.64 9.05 9.60 0.5M
2025-06-06 9.12 9.58 9.07 9.44 1.4M
2025-06-05 9.49 9.50 9.03 9.14 0.8M
2025-06-04 8.90 9.50 8.90 9.43 1.7M
2025-06-03 8.69 8.98 8.67 8.93 1.8M
2025-06-02 8.40 8.73 8.40 8.68 0.9M
2025-05-30 8.50 8.59 8.20 8.39 0.3M
2025-05-29 8.62 8.76 8.24 8.36 0.8M
2025-05-28 8.65 8.80 7.88 8.57 1.8M
2025-05-27 8.62 8.80 8.11 8.65 1.2M
2025-05-26 8.69 8.80 8.60 8.60 0.8M
2025-05-23 8.53 8.75 8.48 8.69 1.1M
2025-05-22 8.25 8.62 8.25 8.52 1.4M
2025-05-21 7.85 8.30 7.85 8.25 1.1M
2025-05-20 7.73 7.93 7.60 7.85 0.9M
2025-05-19 7.60 8.18 7.41 7.74 3.8M
2025-05-16 6.61 7.60 6.61 7.60 2.1M
2025-05-15 8.00 8.53 6.17 6.60 3.3M
2025-05-14 7.77 8.25 7.71 8.20 1.3M
2025-05-13 7.27 7.79 7.27 7.77 1.2M
2025-05-12 7.21 7.51 7.13 7.36 0.7M
2025-05-09 7.13 7.19 7.05 7.15 0.3M
2025-05-08 6.97 7.26 6.96 7.11 0.7M
2025-05-07 6.80 6.95 6.55 6.90 0.7M
2025-05-06 6.58 6.78 6.55 6.74 0.7M
2025-05-02 6.32 6.58 6.26 6.52 0.7M
2025-04-30 6.34 6.35 6.24 6.32 0.3M
2025-04-29 6.20 6.40 6.16 6.30 0.7M
2025-04-28 6.24 6.25 6.19 6.19 0.2M
2025-04-25 6.00 6.24 6.00 6.20 0.6M
2025-04-24 5.95 6.03 5.91 6.00 2.0M
2025-04-23 5.80 6.10 5.80 6.00 0.8M
2025-04-22 5.58 5.84 5.58 5.81 0.4M
2025-04-17 5.49 5.75 5.49 5.75 0.8M
2025-04-16 5.31 5.69 5.30 5.50 1.0M
2025-04-15 5.06 5.47 5.06 5.45 1.6M
2025-04-14 4.56 5.06 4.56 5.06 1.0M
2025-04-11 4.74 4.84 4.50 4.74 0.6M
2025-04-10 4.60 4.90 4.56 4.84 0.8M
2025-04-09 4.35 4.50 4.25 4.50 0.6M
2025-04-08 4.10 4.35 4.09 4.35 0.9M
2025-04-07 4.20 4.30 3.90 4.10 1.4M
2025-04-03 4.43 4.47 4.27 4.39 0.1M
2025-04-02 4.18 4.45 4.13 4.45 0.1M
2025-04-01 4.03 4.18 4.03 4.18 0.3M
2025-03-31 4.50 4.50 4.05 4.10 0.6M
2025-03-28 4.54 4.62 4.47 4.60 0.2M
2025-03-27 3.95 5.30 3.94 4.50 2.9M
2025-03-26 3.88 4.00 3.86 4.00 0.2M
2025-03-25 3.76 3.95 3.76 3.95 0.3M
2025-03-24 3.80 3.85 3.71 3.85 0.1M
2025-03-21 3.76 3.84 3.70 3.70 0.1M
2025-03-20 3.82 3.94 3.71 3.71 0.2M
2025-03-19 3.88 3.90 3.78 3.90 0.2M
2025-03-18 3.91 3.94 3.87 3.93 0.2M
2025-03-17 4.02 4.08 3.85 4.00 0.3M
2025-03-14 4.03 4.11 4.03 4.10 0.6M
2025-03-13 3.96 4.03 3.91 4.03 0.3M
2025-03-12 3.82 3.94 3.82 3.94 0.3M
2025-03-11 3.79 3.88 3.78 3.88 0.1M
2025-03-10 3.81 3.89 3.76 3.87 0.1M
2025-03-07 3.67 3.88 3.65 3.86 0.4M
2025-03-06 3.76 3.76 3.68 3.76 0.3M
2025-03-05 3.69 3.78 3.67 3.78 0.1M
2025-03-04 3.63 3.70 3.61 3.69 0.1M
2025-03-03 3.69 3.72 3.58 3.70 0.4M
2025-02-28 3.70 3.70 3.61 3.70 0.1M
2025-02-27 3.67 3.75 3.64 3.75 0.4M
2025-02-26 3.63 3.70 3.62 3.68 0.3M
2025-02-25 3.58 3.65 3.57 3.65 0.0M
2025-02-24 3.50 3.65 3.43 3.65 0.4M
2025-02-21 3.52 3.59 3.46 3.55 0.3M
2025-02-20 3.52 3.55 3.49 3.54 0.1M
2025-02-19 3.60 3.60 3.47 3.60 0.2M
2025-02-18 3.40 3.60 3.39 3.60 0.2M
2025-02-17 3.57 3.57 3.40 3.45 0.2M
2025-02-14 3.60 3.68 3.51 3.68 0.3M
2025-02-13 3.61 3.65 3.50 3.65 0.2M
2025-02-12 3.48 3.62 3.45 3.61 0.2M
2025-02-11 3.50 3.64 3.50 3.51 0.2M
2025-02-10 3.73 3.73 3.50 3.65 0.2M
2025-02-07 3.73 3.78 3.60 3.64 0.2M
2025-02-06 3.63 3.73 3.60 3.72 0.1M
2025-02-05 3.63 3.77 3.60 3.75 0.1M
2025-02-04 3.71 3.77 3.71 3.68 0.1M
2025-02-03 3.70 3.70 3.70 3.69 0.0M
2025-01-28 3.68 3.70 3.57 3.66 0.1M
2025-01-27 3.59 3.65 3.53 3.65 0.2M
2025-01-24 3.54 3.61 3.45 3.61 0.4M
2025-01-23 3.33 3.55 3.33 3.54 0.2M
2025-01-22 3.30 3.46 3.30 3.46 0.5M
2025-01-21 3.11 3.30 3.11 3.30 0.2M
2025-01-20 3.10 3.20 3.10 3.20 0.1M
2025-01-17 3.15 3.18 3.10 3.17 0.1M
2025-01-16 3.15 3.17 3.10 3.17 0.1M
2025-01-15 3.08 3.15 3.07 3.15 0.0M
2025-01-14 3.02 3.15 3.02 3.15 1.0M
2025-01-13 3.00 3.02 2.97 3.02 0.1M
2025-01-10 3.06 3.08 3.00 3.00 0.6M
2025-01-09 3.06 3.10 3.05 3.10 0.0M
2025-01-08 3.05 3.08 3.05 3.08 0.0M
2025-01-07 3.05 3.12 3.05 3.12 0.1M
2025-01-06 3.05 3.15 3.05 3.06 0.4M
2025-01-03 3.03 3.05 3.02 3.02 0.0M
2025-01-02 3.02 3.05 3.01 3.05 0.0M