Persistence Resources Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.750	0.770	0.730	0.770	0.742	1,481,000
2026-07-27	0.760	0.790	0.730	0.780	0.752	310,000
2026-07-24	0.770	0.780	0.730	0.760	0.732	880,000
2026-07-23	0.820	0.820	0.780	0.780	0.752	990,000
2026-07-22	0.730	0.800	0.730	0.780	0.752	3,030,000
2026-07-21	0.710	0.760	0.710	0.750	0.723	745,000
2026-07-20	0.670	0.710	0.670	0.710	0.684	330,000
2026-07-17	0.680	0.680	0.660	0.680	0.655	1,190,000
2026-07-16	0.710	0.710	0.690	0.710	0.684	295,000
2026-07-15	0.660	0.710	0.660	0.690	0.665	1,275,000
2026-07-14	0.640	0.660	0.620	0.660	0.636	1,510,000
2026-07-13	0.640	0.640	0.620	0.640	0.617	1,020,000
2026-07-10	0.630	0.650	0.630	0.640	0.617	840,000
2026-07-09	0.640	0.650	0.600	0.630	0.607	3,375,000
2026-07-08	0.700	0.710	0.600	0.660	0.636	4,090,000
2026-07-07	0.750	0.750	0.710	0.710	0.684	435,000
2026-07-06	0.780	0.780	0.740	0.760	0.732	605,000
2026-07-03	0.730	0.780	0.730	0.750	0.723	3,515,000
2026-07-02	0.710	0.740	0.710	0.730	0.703	1,075,000
2026-06-30	0.680	0.710	0.640	0.710	0.684	4,120,000
2026-06-29	0.650	0.710	0.650	0.680	0.655	1,640,000
2026-06-26	0.560	0.650	0.560	0.650	0.626	2,015,000
2026-06-25	0.640	0.640	0.560	0.580	0.559	6,510,000
2026-06-24	0.690	0.690	0.610	0.630	0.607	4,885,000
2026-06-23	0.700	0.700	0.670	0.690	0.665	715,000
2026-06-22	0.710	0.720	0.670	0.700	0.674	2,555,000
2026-06-18	0.730	0.750	0.690	0.750	0.723	3,550,000
2026-06-17	0.760	0.760	0.710	0.740	0.713	3,220,000
2026-06-16	0.780	0.780	0.730	0.760	0.732	2,115,000
2026-06-15	0.770	0.800	0.750	0.770	0.742	2,061,000
2026-06-12	0.770	0.820	0.740	0.760	0.732	5,120,000
2026-06-11	0.740	0.790	0.740	0.770	0.742	1,100,000
2026-06-10	0.740	0.780	0.710	0.740	0.713	3,500,000
2026-06-09	0.740	0.750	0.720	0.750	0.723	1,035,000
2026-06-08	0.780	0.810	0.740	0.740	0.713	3,360,000
2026-06-05	0.780	0.820	0.750	0.810	0.780	3,370,000
2026-06-04	0.820	0.820	0.760	0.780	0.752	5,060,000
2026-06-03	0.840	0.840	0.790	0.830	0.800	6,875,000
2026-06-02	0.910	0.920	0.850	0.850	0.819	6,800,000
2026-06-01	0.920	0.920	0.890	0.910	0.877	3,610,000
2026-05-29	0.850	0.890	0.830	0.890	0.858	1,675,000
2026-05-28	0.910	0.910	0.830	0.880	0.848	11,035,000
2026-05-27	0.940	0.950	0.920	0.940	0.906	4,685,000
2026-05-26	0.970	0.970	0.900	0.940	0.906	8,875,000
2026-05-22	0.960	0.970	0.950	0.970	0.935	1,610,000
2026-05-21	0.990	0.990	0.960	0.970	0.935	1,175,000
2026-05-20	0.970	0.980	0.970	0.980	0.944	1,350,000
2026-05-19	1.000	1.000	0.960	0.990	0.954	1,315,000
2026-05-18	0.980	0.990	0.970	0.990	0.954	1,110,000
2026-05-15	0.990	1.020	0.980	0.990	0.954	7,505,000
2026-05-14	1.020	1.020	0.980	0.990	0.954	2,660,000
2026-05-13	1.030	1.050	1.020	1.040	1.002	4,635,000
2026-05-12	1.110	1.120	1.030	1.040	1.002	5,950,000
2026-05-11	1.180	1.180	1.080	1.120	1.079	6,525,000
2026-05-08	1.130	1.180	1.110	1.180	1.137	5,285,000
2026-05-07	1.130	1.140	1.120	1.130	1.089	4,150,000
2026-05-06	1.120	1.130	1.110	1.120	1.079	3,181,200
2026-05-05	1.080	1.110	1.080	1.100	1.060	2,540,000
2026-05-04	1.080	1.120	1.070	1.110	1.069	3,460,000
2026-04-30	1.080	1.100	1.050	1.100	1.060	4,890,000

← NewerPage 2 of 12 · 694 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.