Persistence Resources Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.735	0.735	0.730	0.735	0.735	820,000
2026-10-22	0.760	0.760	0.735	0.735	0.735	990,000
2026-10-21	0.775	0.775	0.760	0.760	0.760	160,000
2026-10-20	0.780	0.795	0.780	0.780	0.780	135,000
2026-10-16	0.770	0.780	0.770	0.775	0.775	445,000
2026-10-15	0.770	0.770	0.760	0.765	0.765	910,000
2026-10-14	0.820	0.830	0.810	0.810	0.810	95,000
2026-10-13	0.800	0.830	0.800	0.820	0.820	295,000
2026-10-12	0.780	0.820	0.780	0.815	0.815	405,000
2026-10-09	0.820	0.820	0.810	0.810	0.810	300,000
2026-10-08	0.810	0.830	0.800	0.810	0.810	775,000
2026-10-07	0.790	0.810	0.790	0.810	0.810	50,000
2026-10-06	0.815	0.815	0.780	0.780	0.780	55,000
2026-10-05	0.750	0.800	0.745	0.800	0.800	70,000
2026-10-02	0.800	0.820	0.800	0.810	0.810	10,000
2026-09-30	0.790	0.790	0.790	0.790	0.790	25,000
2026-09-29	0.775	0.790	0.760	0.790	0.790	1,915,000
2026-09-28	0.820	0.820	0.750	0.760	0.760	1,399,000
2026-09-25	0.845	0.845	0.800	0.820	0.820	324,000
2026-09-24	0.815	0.845	0.815	0.825	0.825	528,000
2026-09-23	0.850	0.850	0.810	0.815	0.815	135,000
2026-09-22	0.845	0.850	0.840	0.840	0.840	80,000
2026-09-21	0.840	0.850	0.820	0.820	0.820	320,000
2026-09-18	0.850	0.850	0.800	0.820	0.820	892,000
2026-09-17	0.825	0.825	0.795	0.795	0.795	361,000
2026-09-16	0.830	0.830	0.830	0.830	0.830	25,000
2026-09-15	0.815	0.820	0.810	0.810	0.810	685,000
2026-09-14	0.835	0.835	0.820	0.830	0.830	275,000
2026-09-11	0.835	0.835	0.820	0.830	0.830	260,000
2026-09-10	0.855	0.855	0.830	0.835	0.835	315,000
2026-09-09	0.885	0.895	0.850	0.855	0.824	2,795,000
2026-09-08	0.865	0.900	0.865	0.885	0.853	535,000
2026-09-07	0.840	0.910	0.840	0.900	0.867	1,720,000
2026-09-04	0.870	0.895	0.840	0.850	0.819	1,765,000
2026-09-03	0.855	0.870	0.840	0.865	0.833	1,500,000
2026-09-02	0.860	0.860	0.815	0.850	0.819	1,935,000
2026-09-01	0.880	0.880	0.835	0.840	0.809	1,610,000
2026-08-31	0.845	0.920	0.830	0.860	0.829	3,220,000
2026-08-28	0.895	0.895	0.855	0.855	0.824	1,555,000
2026-08-27	0.890	0.895	0.860	0.870	0.838	1,015,000
2026-08-26	0.905	0.905	0.875	0.890	0.858	2,905,000
2026-08-25	0.960	0.960	0.860	0.875	0.843	3,915,000
2026-08-24	0.950	0.965	0.890	0.910	0.877	4,480,000
2026-08-21	0.900	0.935	0.900	0.925	0.891	940,000
2026-08-20	0.900	0.930	0.900	0.910	0.877	1,765,000
2026-08-19	0.875	0.880	0.870	0.870	0.838	115,000
2026-08-18	0.870	0.895	0.865	0.875	0.843	2,420,000
2026-08-17	0.875	0.875	0.870	0.870	0.838	330,000
2026-08-14	0.860	0.880	0.840	0.865	0.833	1,770,000
2026-08-13	0.865	0.880	0.850	0.865	0.833	1,975,000
2026-08-12	0.875	0.900	0.860	0.860	0.829	2,210,000
2026-08-11	0.855	0.905	0.845	0.855	0.824	5,575,000
2026-08-10	0.850	0.900	0.840	0.855	0.824	8,528,000
2026-08-07	0.840	0.850	0.805	0.815	0.785	1,175,000
2026-08-06	0.840	0.840	0.800	0.805	0.776	1,180,000
2026-08-05	0.740	0.815	0.720	0.800	0.771	1,860,000
2026-08-04	0.760	0.785	0.720	0.775	0.747	1,295,000
2026-08-03	0.750	0.790	0.750	0.780	0.752	250,000
2026-07-31	0.760	0.790	0.750	0.770	0.742	880,000
2026-07-30	0.750	0.810	0.740	0.790	0.761	1,390,000

Page 1 of 12 · 695 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0313 HKD
2025-09-10	0.0300 HKD
2024-09-11	0.0295 HKD

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