Persistence Resources Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.330	1.380	1.270	1.380	1.330	19,559,000
2026-01-26	1.340	1.400	1.310	1.320	1.272	30,725,000
2026-01-23	1.340	1.360	1.290	1.320	1.272	16,345,000
2026-01-22	1.330	1.330	1.270	1.310	1.262	13,580,000
2026-01-21	1.280	1.380	1.280	1.340	1.291	38,000,000
2026-01-20	1.270	1.330	1.230	1.280	1.233	24,150,000
2026-01-19	1.230	1.270	1.210	1.250	1.204	8,735,000
2026-01-16	1.240	1.260	1.200	1.230	1.185	7,890,000
2026-01-15	1.250	1.260	1.200	1.230	1.185	8,962,000
2026-01-14	1.290	1.290	1.220	1.240	1.195	15,540,000
2026-01-13	1.170	1.290	1.170	1.290	1.243	29,325,000
2026-01-12	1.170	1.230	1.140	1.140	1.098	12,320,000
2026-01-09	1.100	1.150	1.090	1.140	1.098	7,795,000
2026-01-08	1.110	1.130	1.080	1.120	1.079	6,355,000
2026-01-07	1.100	1.130	1.070	1.120	1.079	6,025,000
2026-01-06	1.100	1.140	1.090	1.110	1.069	5,500,000
2026-01-05	1.110	1.110	1.070	1.100	1.060	4,360,000
2026-01-02	1.070	1.120	1.070	1.090	1.050	5,880,000
2025-12-31	1.090	1.090	1.060	1.070	1.031	1,385,000
2025-12-30	1.070	1.090	1.060	1.080	1.041	3,270,000
2025-12-29	1.090	1.120	1.080	1.080	1.041	12,695,000
2025-12-24	1.090	1.110	1.070	1.090	1.050	5,111,667
2025-12-23	1.130	1.140	1.080	1.080	1.041	9,050,000
2025-12-22	1.080	1.120	1.080	1.090	1.050	11,515,000
2025-12-19	1.040	1.090	1.040	1.060	1.021	4,445,000
2025-12-18	1.050	1.080	1.020	1.030	0.992	8,945,000
2025-12-17	1.090	1.090	1.050	1.060	1.021	12,085,000
2025-12-16	1.150	1.180	1.070	1.080	1.041	12,680,000
2025-12-15	1.230	1.230	1.130	1.170	1.127	14,165,000
2025-12-12	1.190	1.240	1.170	1.220	1.175	14,885,000
2025-12-11	1.310	1.310	1.180	1.180	1.137	5,085,000
2025-12-10	1.200	1.270	1.200	1.270	1.224	11,435,000
2025-12-09	1.260	1.260	1.180	1.190	1.147	7,855,000
2025-12-08	1.280	1.280	1.220	1.240	1.195	5,815,000
2025-12-05	1.330	1.330	1.270	1.280	1.233	7,455,000
2025-12-04	1.310	1.330	1.310	1.310	1.262	2,545,000
2025-12-03	1.330	1.340	1.290	1.310	1.262	8,740,000
2025-12-02	1.330	1.330	1.280	1.310	1.262	2,635,000
2025-12-01	1.340	1.380	1.290	1.300	1.253	7,310,000
2025-11-28	1.390	1.390	1.330	1.330	1.281	5,110,000
2025-11-27	1.340	1.380	1.340	1.360	1.310	4,795,000
2025-11-26	1.330	1.390	1.290	1.320	1.272	9,036,000
2025-11-25	1.350	1.350	1.300	1.330	1.281	5,015,000
2025-11-24	1.380	1.380	1.280	1.310	1.262	13,275,000
2025-11-21	1.380	1.380	1.330	1.340	1.291	8,615,000
2025-11-20	1.490	1.490	1.360	1.410	1.359	12,050,000
2025-11-19	1.430	1.470	1.410	1.460	1.407	6,540,000
2025-11-18	1.470	1.490	1.400	1.420	1.368	7,935,000
2025-11-17	1.510	1.520	1.460	1.470	1.416	7,980,000
2025-11-14	1.500	1.590	1.440	1.530	1.474	13,460,000
2025-11-13	1.410	1.510	1.410	1.500	1.445	17,040,000
2025-11-12	1.450	1.470	1.360	1.370	1.320	10,605,000
2025-11-11	1.470	1.500	1.430	1.450	1.397	8,510,000
2025-11-10	1.390	1.450	1.360	1.450	1.397	7,700,000
2025-11-07	1.360	1.390	1.330	1.360	1.310	7,210,000
2025-11-06	1.330	1.410	1.330	1.360	1.310	12,070,000
2025-11-05	1.310	1.340	1.300	1.330	1.281	5,125,000
2025-11-04	1.410	1.410	1.300	1.310	1.262	12,195,000
2025-11-03	1.400	1.440	1.370	1.410	1.359	8,590,000
2025-10-31	1.470	1.470	1.410	1.410	1.359	5,355,000

← NewerPage 4 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.