Persistence Resources Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.670	0.670	0.660	0.670	0.607	25,000
2024-08-09	0.650	0.670	0.640	0.640	0.580	500,000
2024-08-08	0.650	0.680	0.620	0.680	0.616	890,000
2024-08-07	0.650	0.680	0.650	0.680	0.616	1,191,875
2024-08-06	0.680	0.680	0.680	0.680	0.616	0
2024-08-05	0.670	0.720	0.610	0.680	0.616	1,560,000
2024-08-02	0.680	0.690	0.660	0.690	0.625	1,005,000
2024-08-01	0.680	0.700	0.680	0.700	0.635	35,000
2024-07-31	0.680	0.690	0.660	0.680	0.616	140,000
2024-07-30	0.680	0.680	0.680	0.680	0.616	1,380,000
2024-07-29	0.680	0.690	0.660	0.680	0.616	1,895,000
2024-07-26	0.700	0.700	0.700	0.700	0.635	0
2024-07-25	0.670	0.700	0.660	0.700	0.635	275,000
2024-07-24	0.680	0.700	0.670	0.680	0.616	270,000
2024-07-23	0.690	0.710	0.690	0.700	0.635	20,000
2024-07-22	0.690	0.690	0.690	0.690	0.625	80,000
2024-07-19	0.720	0.720	0.680	0.710	0.644	160,000
2024-07-18	0.710	0.710	0.680	0.710	0.644	410,000
2024-07-17	0.730	0.730	0.720	0.730	0.662	70,000
2024-07-16	0.720	0.720	0.720	0.720	0.653	0
2024-07-15	0.720	0.720	0.720	0.720	0.653	30,000
2024-07-12	0.740	0.740	0.720	0.720	0.653	60,000
2024-07-11	0.720	0.750	0.710	0.720	0.653	615,000
2024-07-10	0.700	0.700	0.700	0.700	0.635	0
2024-07-09	0.690	0.700	0.690	0.700	0.635	370,000
2024-07-08	0.660	0.690	0.660	0.690	0.625	390,000
2024-07-05	0.650	0.700	0.650	0.660	0.598	795,000
2024-07-04	0.650	0.660	0.650	0.650	0.589	345,000
2024-07-03	0.660	0.660	0.640	0.650	0.589	220,000
2024-07-02	0.660	0.670	0.660	0.670	0.607	25,000
2024-06-28	0.660	0.660	0.660	0.660	0.598	20,000
2024-06-27	0.670	0.670	0.640	0.650	0.589	270,000
2024-06-26	0.680	0.680	0.650	0.660	0.598	280,000
2024-06-25	0.680	0.680	0.660	0.670	0.607	235,000
2024-06-24	0.710	0.710	0.640	0.660	0.598	775,000
2024-06-21	0.660	0.700	0.630	0.700	0.635	415,000
2024-06-20	0.680	0.700	0.650	0.690	0.625	605,000
2024-06-19	0.690	0.710	0.660	0.710	0.644	240,000
2024-06-18	0.680	0.690	0.670	0.690	0.625	195,000
2024-06-17	0.700	0.700	0.700	0.700	0.635	0
2024-06-14	0.710	0.710	0.680	0.710	0.644	170,000
2024-06-13	0.680	0.710	0.680	0.700	0.635	280,000
2024-06-12	0.700	0.700	0.680	0.680	0.616	90,000
2024-06-11	0.720	0.720	0.680	0.700	0.635	155,000
2024-06-07	0.690	0.760	0.690	0.710	0.644	825,000
2024-06-06	0.680	0.700	0.670	0.700	0.635	610,000
2024-06-05	0.670	0.710	0.590	0.700	0.635	1,765,000
2024-06-04	0.720	0.720	0.690	0.690	0.625	575,000
2024-06-03	0.730	0.730	0.710	0.720	0.653	180,000
2024-05-31	0.740	0.740	0.700	0.730	0.662	1,325,000
2024-05-30	0.740	0.750	0.730	0.740	0.671	310,000
2024-05-29	0.750	0.770	0.730	0.730	0.662	250,000
2024-05-28	0.740	0.760	0.730	0.730	0.662	1,225,000
2024-05-27	0.780	0.780	0.730	0.740	0.671	3,320,000
2024-05-24	0.800	0.800	0.750	0.780	0.707	1,610,000
2024-05-23	0.820	0.820	0.770	0.780	0.707	505,000
2024-05-22	0.820	0.820	0.820	0.820	0.743	150,000
2024-05-21	0.830	0.840	0.820	0.820	0.743	75,000
2024-05-20	0.790	0.850	0.790	0.850	0.770	1,915,000
2024-05-17	0.780	0.800	0.740	0.790	0.716	950,000

← NewerPage 10 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.