Huili Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.455	0.500	0.415	0.470	0.470	624,000
2023-02-21	0.445	0.450	0.400	0.450	0.450	728,000
2023-02-20	0.310	0.445	0.310	0.400	0.400	496,000
2023-02-17	0.420	0.450	0.400	0.400	0.400	388,000
2023-02-16	0.400	0.450	0.330	0.400	0.400	778,000
2023-02-15	0.330	0.400	0.290	0.320	0.320	417,986
2023-02-14	0.285	0.285	0.285	0.285	0.285	0
2023-02-13	0.285	0.285	0.285	0.285	0.285	0
2023-02-10	0.270	0.270	0.270	0.270	0.270	0
2023-02-09	0.270	0.270	0.270	0.270	0.270	40,000
2023-02-08	0.270	0.270	0.270	0.270	0.270	0
2023-02-07	0.270	0.270	0.270	0.270	0.270	0
2023-02-06	0.270	0.270	0.270	0.270	0.270	0
2023-02-03	0.270	0.270	0.270	0.270	0.270	0
2023-02-02	0.270	0.270	0.270	0.270	0.270	0
2023-02-01	0.260	0.260	0.260	0.260	0.260	0
2023-01-31	0.260	0.260	0.260	0.260	0.260	0
2023-01-30	0.260	0.260	0.260	0.260	0.260	0
2023-01-27	0.260	0.260	0.260	0.260	0.260	0
2023-01-26	0.260	0.260	0.260	0.260	0.260	0
2023-01-20	0.260	0.260	0.260	0.260	0.260	0
2023-01-19	0.260	0.260	0.260	0.260	0.260	0
2023-01-18	0.260	0.260	0.260	0.260	0.260	0
2023-01-17	0.260	0.260	0.260	0.260	0.260	0
2023-01-16	0.290	0.290	0.260	0.260	0.260	22,000
2023-01-13	0.290	0.290	0.290	0.290	0.290	0
2023-01-12	0.290	0.290	0.290	0.290	0.290	0
2023-01-11	0.290	0.290	0.290	0.290	0.290	0
2023-01-10	0.290	0.290	0.290	0.290	0.290	0
2023-01-09	0.290	0.290	0.290	0.290	0.290	0
2023-01-06	0.290	0.290	0.290	0.290	0.290	0
2023-01-05	0.290	0.290	0.290	0.290	0.290	0
2023-01-04	0.290	0.290	0.290	0.290	0.290	0
2023-01-03	0.290	0.290	0.290	0.290	0.290	0
2022-12-30	0.290	0.290	0.290	0.290	0.290	0
2022-12-29	0.290	0.290	0.290	0.290	0.290	2,000
2022-12-28	0.290	0.290	0.290	0.290	0.290	18,000
2022-12-23	0.290	0.290	0.290	0.290	0.290	0
2022-12-22	0.290	0.290	0.290	0.290	0.290	0
2022-12-21	0.290	0.290	0.290	0.290	0.290	4,000
2022-12-20	0.290	0.290	0.290	0.290	0.290	0
2022-12-19	0.290	0.290	0.290	0.290	0.290	0
2022-12-16	0.290	0.290	0.290	0.290	0.290	0
2022-12-15	0.290	0.290	0.290	0.290	0.290	2,000
2022-12-14	0.290	0.290	0.290	0.290	0.290	4,000
2022-12-13	0.300	0.300	0.300	0.300	0.300	0
2022-12-12	0.300	0.300	0.300	0.300	0.300	82,000
2022-12-09	0.300	0.300	0.300	0.300	0.300	0
2022-12-08	0.300	0.300	0.300	0.300	0.300	0
2022-12-07	0.300	0.300	0.300	0.300	0.300	0
2022-12-06	0.350	0.350	0.300	0.300	0.300	4,000
2022-12-05	0.300	0.300	0.300	0.300	0.300	8,000
2022-12-02	0.305	0.305	0.305	0.305	0.305	0
2022-12-01	0.305	0.305	0.305	0.305	0.305	26,000
2022-11-30	0.300	0.300	0.300	0.300	0.300	20,000
2022-11-29	0.395	0.395	0.380	0.380	0.380	2,000
2022-11-28	0.355	0.355	0.355	0.355	0.355	0
2022-11-25	0.355	0.355	0.355	0.355	0.355	0
2022-11-24	0.365	0.365	0.365	0.365	0.365	0
2022-11-23	0.365	0.365	0.365	0.365	0.365	2,000

← NewerPage 16 of 21 · 1,229 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.