Persistence Resources Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 0.570 | 0.570 | 0.560 | 0.570 | 0.517 | 70,000 |
| 2024-02-14 | 0.570 | 0.570 | 0.560 | 0.570 | 0.517 | 85,000 |
| 2024-02-09 | 0.560 | 0.570 | 0.560 | 0.570 | 0.517 | 40,000 |
| 2024-02-08 | 0.570 | 0.570 | 0.570 | 0.570 | 0.517 | 185,000 |
| 2024-02-07 | 0.580 | 0.590 | 0.570 | 0.570 | 0.517 | 270,000 |
| 2024-02-06 | 0.550 | 0.590 | 0.550 | 0.590 | 0.535 | 7,425,000 |
| 2024-02-05 | 0.550 | 0.550 | 0.540 | 0.540 | 0.489 | 470,000 |
| 2024-02-02 | 0.550 | 0.550 | 0.540 | 0.550 | 0.499 | 3,055,000 |
| 2024-02-01 | 0.550 | 0.560 | 0.550 | 0.560 | 0.508 | 645,000 |
| 2024-01-31 | 0.560 | 0.570 | 0.550 | 0.560 | 0.508 | 295,000 |
| 2024-01-30 | 0.550 | 0.560 | 0.540 | 0.560 | 0.508 | 520,000 |
| 2024-01-29 | 0.560 | 0.560 | 0.540 | 0.560 | 0.508 | 1,430,000 |
| 2024-01-26 | 0.560 | 0.560 | 0.550 | 0.560 | 0.508 | 840,000 |
| 2024-01-25 | 0.560 | 0.560 | 0.550 | 0.560 | 0.508 | 370,000 |
| 2024-01-24 | 0.550 | 0.580 | 0.540 | 0.560 | 0.508 | 1,455,000 |
| 2024-01-23 | 0.550 | 0.560 | 0.540 | 0.550 | 0.499 | 200,000 |
| 2024-01-22 | 0.550 | 0.560 | 0.540 | 0.550 | 0.499 | 2,770,000 |
| 2024-01-19 | 0.620 | 0.620 | 0.550 | 0.560 | 0.508 | 7,820,000 |
| 2024-01-18 | 0.560 | 0.650 | 0.550 | 0.620 | 0.562 | 4,565,000 |
| 2024-01-17 | 0.550 | 0.560 | 0.540 | 0.560 | 0.508 | 1,390,000 |
| 2024-01-16 | 0.560 | 0.560 | 0.550 | 0.560 | 0.508 | 905,000 |
| 2024-01-15 | 0.550 | 0.570 | 0.530 | 0.560 | 0.508 | 3,500,000 |
| 2024-01-12 | 0.530 | 0.560 | 0.520 | 0.550 | 0.499 | 3,260,000 |
| 2024-01-11 | 0.510 | 0.530 | 0.500 | 0.530 | 0.480 | 610,000 |
| 2024-01-10 | 0.500 | 0.530 | 0.480 | 0.530 | 0.480 | 1,540,000 |
| 2024-01-09 | 0.510 | 0.510 | 0.450 | 0.510 | 0.462 | 2,330,000 |
| 2024-01-08 | 0.540 | 0.540 | 0.510 | 0.510 | 0.462 | 1,345,000 |
| 2024-01-05 | 0.550 | 0.550 | 0.540 | 0.550 | 0.499 | 880,000 |
| 2024-01-04 | 0.540 | 0.550 | 0.530 | 0.550 | 0.499 | 1,515,000 |
| 2024-01-03 | 0.550 | 0.560 | 0.550 | 0.550 | 0.499 | 1,025,000 |
| 2024-01-02 | 0.550 | 0.570 | 0.550 | 0.560 | 0.508 | 1,930,000 |
| 2023-12-29 | 0.560 | 0.560 | 0.540 | 0.560 | 0.508 | 2,270,000 |
| 2023-12-28 | 0.560 | 0.560 | 0.540 | 0.560 | 0.508 | 1,035,000 |
| 2023-12-27 | 0.560 | 0.560 | 0.540 | 0.560 | 0.508 | 21,905,000 |
| 2023-12-22 | 0.510 | 0.580 | 0.510 | 0.560 | 0.508 | 111,510,000 |
← NewerPage 12 of 12 · 695 trading days
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.