Persistence Resources Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.820	0.870	0.780	0.800	0.725	840,000
2024-05-14	0.810	0.810	0.790	0.810	0.734	230,000
2024-05-13	0.820	0.830	0.790	0.830	0.752	1,525,000
2024-05-10	0.830	0.830	0.770	0.820	0.743	1,950,000
2024-05-09	0.850	0.850	0.800	0.800	0.725	1,920,000
2024-05-08	0.850	0.850	0.830	0.840	0.761	1,105,000
2024-05-07	0.820	0.870	0.800	0.850	0.770	3,060,000
2024-05-06	0.770	0.810	0.770	0.800	0.725	1,740,000
2024-05-03	0.780	0.790	0.770	0.770	0.698	165,000
2024-05-02	0.810	0.810	0.770	0.790	0.716	130,000
2024-04-30	0.810	0.820	0.760	0.780	0.707	550,000
2024-04-29	0.770	0.800	0.770	0.800	0.725	1,610,000
2024-04-26	0.790	0.820	0.790	0.800	0.725	270,000
2024-04-25	0.770	0.810	0.770	0.810	0.734	185,000
2024-04-24	0.740	0.780	0.740	0.780	0.707	510,000
2024-04-23	0.810	0.810	0.740	0.770	0.698	3,375,000
2024-04-22	0.830	0.840	0.800	0.820	0.743	705,000
2024-04-19	0.820	0.850	0.820	0.850	0.770	515,000
2024-04-18	0.840	0.850	0.820	0.820	0.743	755,000
2024-04-17	0.800	0.860	0.800	0.840	0.761	1,590,000
2024-04-16	0.800	0.810	0.740	0.800	0.725	3,680,000
2024-04-15	0.900	0.900	0.780	0.810	0.734	4,235,000
2024-04-12	0.900	0.920	0.870	0.910	0.825	2,580,000
2024-04-11	0.890	0.920	0.880	0.890	0.807	1,580,000
2024-04-10	0.890	0.900	0.870	0.890	0.807	1,255,000
2024-04-09	0.870	0.920	0.870	0.890	0.807	2,190,000
2024-04-08	0.920	0.970	0.870	0.870	0.789	4,405,000
2024-04-05	0.860	1.000	0.840	0.910	0.825	5,760,000
2024-04-03	0.860	0.890	0.810	0.860	0.780	3,695,000
2024-04-02	0.740	0.990	0.740	0.820	0.743	13,125,000
2024-03-28	0.620	0.740	0.620	0.720	0.653	11,065,000
2024-03-27	0.600	0.620	0.600	0.620	0.562	1,715,000
2024-03-26	0.600	0.600	0.600	0.600	0.544	235,000
2024-03-25	0.600	0.610	0.600	0.600	0.544	270,000
2024-03-22	0.620	0.620	0.600	0.610	0.553	250,000
2024-03-21	0.610	0.620	0.610	0.620	0.562	1,220,000
2024-03-20	0.600	0.600	0.590	0.600	0.544	890,000
2024-03-19	0.600	0.610	0.590	0.610	0.553	1,390,000
2024-03-18	0.610	0.610	0.600	0.610	0.553	610,000
2024-03-15	0.610	0.620	0.600	0.620	0.562	940,000
2024-03-14	0.620	0.630	0.600	0.620	0.562	1,850,000
2024-03-13	0.610	0.630	0.600	0.620	0.562	1,805,000
2024-03-12	0.680	0.680	0.580	0.600	0.544	9,525,000
2024-03-11	0.600	0.670	0.600	0.670	0.607	1,800,000
2024-03-08	0.630	0.700	0.580	0.600	0.544	9,060,000
2024-03-07	0.610	0.690	0.570	0.620	0.562	4,485,000
2024-03-06	0.560	0.610	0.560	0.610	0.553	2,030,000
2024-03-05	0.560	0.560	0.560	0.560	0.508	250,000
2024-03-04	0.560	0.560	0.550	0.560	0.508	320,000
2024-03-01	0.560	0.560	0.550	0.560	0.508	445,000
2024-02-29	0.560	0.560	0.550	0.560	0.508	230,000
2024-02-28	0.550	0.560	0.550	0.560	0.508	55,000
2024-02-27	0.560	0.560	0.550	0.560	0.508	85,000
2024-02-26	0.560	0.560	0.550	0.560	0.508	155,000
2024-02-23	0.550	0.560	0.550	0.560	0.508	55,000
2024-02-22	0.560	0.560	0.550	0.560	0.508	80,000
2024-02-21	0.560	0.560	0.550	0.560	0.508	775,000
2024-02-20	0.560	0.560	0.550	0.560	0.508	35,000
2024-02-19	0.560	0.570	0.560	0.570	0.517	25,000
2024-02-16	0.570	0.570	0.570	0.570	0.517	175,000

← NewerPage 11 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.