Huili Resources Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.500	0.500	0.500	0.500	0.500	0
2024-08-09	0.485	0.500	0.470	0.500	0.500	278,000
2024-08-08	0.510	0.510	0.510	0.510	0.510	0
2024-08-07	0.510	0.510	0.510	0.510	0.510	16,000
2024-08-06	0.510	0.510	0.510	0.510	0.510	0
2024-08-05	0.500	0.520	0.500	0.510	0.510	158,000
2024-08-02	0.495	0.495	0.495	0.495	0.495	0
2024-08-01	0.495	0.495	0.495	0.495	0.495	0
2024-07-31	0.500	0.500	0.500	0.500	0.500	10,000
2024-07-30	0.500	0.500	0.490	0.500	0.500	16,000
2024-07-29	0.520	0.520	0.520	0.520	0.520	0
2024-07-26	0.470	0.540	0.470	0.530	0.530	298,000
2024-07-25	0.510	0.520	0.465	0.495	0.495	1,482,000
2024-07-24	0.495	0.560	0.495	0.550	0.550	696,000
2024-07-23	0.470	0.530	0.460	0.520	0.520	344,000
2024-07-22	0.520	0.520	0.485	0.485	0.485	566,000
2024-07-19	0.520	0.560	0.510	0.550	0.550	800,000
2024-07-18	0.520	0.550	0.510	0.550	0.550	806,000
2024-07-17	0.510	0.580	0.510	0.570	0.570	1,394,000
2024-07-16	0.540	0.560	0.500	0.550	0.550	292,000
2024-07-15	0.550	0.580	0.550	0.550	0.550	372,000
2024-07-12	0.570	0.570	0.570	0.570	0.570	0
2024-07-11	0.570	0.580	0.570	0.570	0.570	872,000
2024-07-10	0.570	0.660	0.570	0.570	0.570	1,920,000
2024-07-09	0.550	0.570	0.550	0.570	0.570	204,000
2024-07-08	0.570	0.590	0.570	0.590	0.590	560,000
2024-07-05	0.540	0.580	0.540	0.550	0.550	112,000
2024-07-04	0.570	0.590	0.560	0.560	0.560	940,000
2024-07-03	0.540	0.600	0.540	0.600	0.600	760,000
2024-07-02	0.600	0.600	0.560	0.580	0.580	956,000
2024-06-28	0.580	0.600	0.580	0.600	0.600	544,000
2024-06-27	0.550	0.600	0.550	0.590	0.590	318,000
2024-06-26	0.570	0.600	0.570	0.600	0.600	756,000
2024-06-25	0.560	0.560	0.550	0.550	0.550	8,000
2024-06-24	0.570	0.570	0.570	0.570	0.570	0
2024-06-21	0.570	0.570	0.570	0.570	0.570	0
2024-06-20	0.560	0.600	0.560	0.560	0.560	562,000
2024-06-19	0.560	0.600	0.560	0.600	0.600	378,000
2024-06-18	0.580	0.600	0.580	0.600	0.600	388,000
2024-06-17	0.570	0.600	0.550	0.590	0.590	1,678,000
2024-06-14	0.475	0.580	0.445	0.560	0.560	1,080,000
2024-06-13	0.450	0.450	0.435	0.445	0.445	52,000
2024-06-12	0.450	0.480	0.450	0.450	0.450	82,000
2024-06-11	0.440	0.485	0.440	0.480	0.480	154,000
2024-06-07	0.495	0.500	0.490	0.495	0.495	166,000
2024-06-06	0.450	0.500	0.420	0.495	0.495	210,000
2024-06-05	0.430	0.445	0.430	0.445	0.445	96,000
2024-06-04	0.510	0.510	0.450	0.450	0.450	380,000
2024-06-03	0.530	0.530	0.440	0.530	0.530	486,000
2024-05-31	0.490	0.530	0.490	0.530	0.530	1,061,000
2024-05-30	0.460	0.460	0.460	0.460	0.460	0
2024-05-29	0.430	0.490	0.430	0.490	0.490	1,172,000
2024-05-28	0.500	0.500	0.420	0.430	0.430	228,000
2024-05-27	0.415	0.495	0.405	0.495	0.495	222,000
2024-05-24	0.435	0.440	0.400	0.420	0.420	921,000
2024-05-23	0.495	0.495	0.430	0.475	0.475	350,000
2024-05-22	0.450	0.490	0.420	0.490	0.490	538,000
2024-05-21	0.400	0.430	0.400	0.430	0.430	338,000
2024-05-20	0.450	0.450	0.440	0.450	0.450	398,000
2024-05-17	0.400	0.420	0.400	0.420	0.420	6,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.