Persistence Resources Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.070	1.130	1.060	1.100	1.060	6,500,000
2026-04-28	1.080	1.110	1.060	1.090	1.050	7,570,000
2026-04-27	1.060	1.110	1.030	1.080	1.041	7,697,000
2026-04-24	1.040	1.050	1.020	1.050	1.012	2,095,000
2026-04-23	1.060	1.060	1.010	1.040	1.002	1,900,000
2026-04-22	1.040	1.060	1.020	1.050	1.012	3,735,000
2026-04-21	0.990	1.040	0.970	1.030	0.992	4,150,000
2026-04-20	0.980	1.000	0.970	1.000	0.964	6,160,000
2026-04-17	1.000	1.000	0.970	1.000	0.964	1,670,000
2026-04-16	1.020	1.020	1.000	1.010	0.973	270,000
2026-04-15	1.020	1.020	0.990	1.010	0.973	1,050,000
2026-04-14	1.010	1.020	0.970	1.010	0.973	2,045,000
2026-04-13	1.020	1.020	0.990	1.010	0.973	1,990,290
2026-04-10	1.060	1.060	1.000	1.020	0.983	3,247,290
2026-04-09	1.080	1.080	1.060	1.070	1.031	1,840,000
2026-04-08	1.050	1.110	1.050	1.100	1.060	10,924,000
2026-04-02	1.070	1.080	1.040	1.040	1.002	2,598,000
2026-04-01	0.980	1.090	0.980	1.080	1.041	8,745,000
2026-03-31	1.030	1.030	0.990	1.010	0.973	1,465,000
2026-03-30	1.000	1.030	0.990	1.020	0.983	5,945,000
2026-03-27	1.000	1.020	0.990	1.010	0.973	2,425,000
2026-03-26	1.030	1.030	0.990	1.000	0.964	2,920,000
2026-03-25	0.990	1.020	0.980	1.020	0.983	4,100,000
2026-03-24	0.930	0.960	0.930	0.960	0.925	3,484,000
2026-03-23	0.920	0.940	0.890	0.910	0.877	10,335,000
2026-03-20	0.970	0.980	0.960	0.960	0.925	5,625,000
2026-03-19	1.010	1.010	0.970	0.970	0.935	5,875,000
2026-03-18	1.040	1.040	1.000	1.030	0.992	4,030,000
2026-03-17	1.010	1.050	1.010	1.030	0.992	7,800,000
2026-03-16	1.030	1.030	1.000	1.030	0.992	10,195,000
2026-03-13	1.100	1.100	1.020	1.030	0.992	11,615,000
2026-03-12	1.140	1.150	1.080	1.100	1.060	8,517,000
2026-03-11	1.140	1.170	1.120	1.160	1.118	17,505,000
2026-03-10	1.060	1.100	1.030	1.070	1.031	9,495,000
2026-03-09	1.050	1.060	1.030	1.040	1.002	14,780,000
2026-03-06	1.060	1.090	1.040	1.080	1.041	6,500,000
2026-03-05	1.090	1.100	1.060	1.080	1.041	3,107,000
2026-03-04	1.110	1.110	1.070	1.090	1.050	6,420,000
2026-03-03	1.180	1.180	1.110	1.130	1.089	5,700,000
2026-03-02	1.210	1.220	1.130	1.190	1.147	8,989,000
2026-02-27	1.170	1.220	1.170	1.190	1.147	8,500,000
2026-02-26	1.220	1.220	1.170	1.180	1.137	4,094,000
2026-02-25	1.200	1.230	1.180	1.220	1.175	6,575,000
2026-02-24	1.180	1.220	1.170	1.200	1.156	7,310,000
2026-02-23	1.150	1.210	1.150	1.180	1.137	6,355,000
2026-02-20	1.150	1.150	1.120	1.130	1.089	2,313,000
2026-02-16	1.140	1.160	1.130	1.150	1.108	1,505,000
2026-02-13	1.120	1.130	1.100	1.120	1.079	5,250,000
2026-02-12	1.170	1.170	1.110	1.130	1.089	11,180,000
2026-02-11	1.180	1.190	1.150	1.160	1.118	10,495,000
2026-02-10	1.200	1.220	1.180	1.180	1.137	5,770,000
2026-02-09	1.240	1.250	1.210	1.210	1.166	3,740,000
2026-02-06	1.100	1.260	1.100	1.210	1.166	14,016,000
2026-02-05	1.150	1.150	1.110	1.140	1.098	5,550,000
2026-02-04	1.200	1.230	1.160	1.180	1.137	8,450,000
2026-02-03	1.180	1.220	1.160	1.200	1.156	6,955,000
2026-02-02	1.200	1.220	1.140	1.150	1.108	20,825,000
2026-01-30	1.340	1.340	1.250	1.260	1.214	14,160,000
2026-01-29	1.490	1.530	1.350	1.370	1.320	25,790,000
2026-01-28	1.380	1.470	1.350	1.460	1.407	22,920,000

← NewerPage 3 of 5 · 246 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.