Persistence Resources Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.470 | 1.470 | 1.410 | 1.410 | 1.359 | 5,355,000 |
| 2025-10-30 | 1.410 | 1.470 | 1.410 | 1.430 | 1.378 | 6,815,000 |
| 2025-10-28 | 1.500 | 1.530 | 1.390 | 1.410 | 1.359 | 16,445,000 |
| 2025-10-27 | 1.580 | 1.580 | 1.520 | 1.530 | 1.474 | 5,900,000 |
| 2025-10-24 | 1.530 | 1.640 | 1.530 | 1.580 | 1.522 | 16,445,000 |
| 2025-10-23 | 1.510 | 1.540 | 1.460 | 1.510 | 1.455 | 13,665,000 |
| 2025-10-22 | 1.540 | 1.550 | 1.480 | 1.510 | 1.455 | 12,235,000 |
| 2025-10-21 | 1.700 | 1.710 | 1.640 | 1.640 | 1.580 | 6,965,000 |
| 2025-10-20 | 1.710 | 1.730 | 1.650 | 1.660 | 1.599 | 6,925,000 |
| 2025-10-17 | 1.860 | 1.860 | 1.690 | 1.730 | 1.667 | 18,990,000 |
| 2025-10-16 | 1.770 | 1.860 | 1.750 | 1.770 | 1.705 | 33,863,000 |
| 2025-10-15 | 1.800 | 1.800 | 1.660 | 1.740 | 1.676 | 28,015,000 |
| 2025-10-14 | 1.740 | 1.940 | 1.740 | 1.750 | 1.686 | 40,180,000 |
| 2025-10-13 | 1.820 | 1.820 | 1.710 | 1.720 | 1.657 | 23,260,000 |
| 2025-10-10 | 1.920 | 1.920 | 1.750 | 1.760 | 1.696 | 15,700,000 |
| 2025-10-09 | 2.060 | 2.070 | 1.910 | 1.930 | 1.860 | 15,975,000 |
| 2025-10-08 | 1.950 | 2.100 | 1.950 | 2.050 | 1.975 | 18,045,000 |
| 2025-10-06 | 1.920 | 2.050 | 1.920 | 1.950 | 1.879 | 12,465,000 |
| 2025-10-03 | 1.990 | 2.010 | 1.880 | 1.920 | 1.850 | 10,170,000 |
| 2025-10-02 | 1.870 | 2.040 | 1.860 | 1.990 | 1.917 | 26,470,000 |
| 2025-09-30 | 1.990 | 2.010 | 1.870 | 1.880 | 1.811 | 15,275,000 |
| 2025-09-29 | 2.020 | 2.160 | 1.790 | 1.990 | 1.917 | 36,415,000 |
| 2025-09-26 | 1.630 | 1.950 | 1.630 | 1.920 | 1.850 | 67,580,000 |
| 2025-09-25 | 1.480 | 1.710 | 1.460 | 1.460 | 1.407 | 85,060,000 |
| 2025-09-24 | 1.510 | 1.510 | 1.460 | 1.480 | 1.426 | 5,910,000 |
| 2025-09-23 | 1.500 | 1.640 | 1.450 | 1.510 | 1.455 | 31,505,000 |
| 2025-09-22 | 1.440 | 1.510 | 1.400 | 1.450 | 1.397 | 10,585,000 |
| 2025-09-19 | 1.440 | 1.450 | 1.400 | 1.410 | 1.359 | 2,415,000 |
| 2025-09-18 | 1.420 | 1.460 | 1.370 | 1.390 | 1.339 | 6,858,125 |
| 2025-09-17 | 1.470 | 1.470 | 1.380 | 1.420 | 1.368 | 2,390,000 |
| 2025-09-16 | 1.450 | 1.470 | 1.390 | 1.470 | 1.416 | 3,240,000 |
| 2025-09-15 | 1.530 | 1.530 | 1.390 | 1.420 | 1.368 | 14,830,000 |
| 2025-09-12 | 1.530 | 1.610 | 1.500 | 1.540 | 1.484 | 8,075,000 |
| 2025-09-11 | 1.530 | 1.560 | 1.500 | 1.530 | 1.474 | 4,955,000 |
| 2025-09-10 | 1.520 | 1.560 | 1.470 | 1.550 | 1.493 | 4,490,000 |
| 2025-09-09 | 1.600 | 1.620 | 1.520 | 1.530 | 1.445 | 9,200,000 |
| 2025-09-08 | 1.650 | 1.670 | 1.510 | 1.540 | 1.455 | 7,410,000 |
| 2025-09-05 | 1.610 | 1.650 | 1.580 | 1.600 | 1.511 | 7,220,000 |
| 2025-09-04 | 1.640 | 1.650 | 1.510 | 1.570 | 1.483 | 9,465,000 |
| 2025-09-03 | 1.650 | 1.740 | 1.600 | 1.670 | 1.577 | 5,295,000 |
| 2025-09-02 | 1.730 | 1.770 | 1.610 | 1.630 | 1.540 | 5,185,000 |
| 2025-09-01 | 1.540 | 1.780 | 1.450 | 1.730 | 1.634 | 16,915,500 |
| 2025-08-29 | 1.500 | 1.660 | 1.440 | 1.510 | 1.426 | 8,335,500 |
| 2025-08-28 | 1.500 | 1.530 | 1.460 | 1.510 | 1.426 | 1,095,000 |
| 2025-08-27 | 1.480 | 1.560 | 1.470 | 1.500 | 1.417 | 13,280,000 |
| 2025-08-26 | 1.490 | 1.580 | 1.470 | 1.480 | 1.398 | 4,725,000 |
| 2025-08-25 | 1.510 | 1.510 | 1.460 | 1.490 | 1.407 | 2,735,000 |
| 2025-08-22 | 1.470 | 1.510 | 1.470 | 1.510 | 1.426 | 450,000 |
| 2025-08-21 | 1.480 | 1.540 | 1.470 | 1.470 | 1.389 | 3,250,000 |
| 2025-08-20 | 1.450 | 1.490 | 1.450 | 1.450 | 1.370 | 1,000,000 |
| 2025-08-19 | 1.450 | 1.490 | 1.450 | 1.490 | 1.407 | 860,000 |
| 2025-08-18 | 1.390 | 1.460 | 1.390 | 1.440 | 1.360 | 1,095,000 |
| 2025-08-15 | 1.380 | 1.410 | 1.340 | 1.380 | 1.304 | 855,000 |
| 2025-08-14 | 1.370 | 1.380 | 1.370 | 1.380 | 1.304 | 150,000 |
| 2025-08-13 | 1.360 | 1.390 | 1.340 | 1.370 | 1.294 | 1,090,000 |
| 2025-08-12 | 1.430 | 1.430 | 1.360 | 1.360 | 1.285 | 600,000 |
| 2025-08-11 | 1.530 | 1.530 | 1.430 | 1.450 | 1.370 | 740,000 |
| 2025-08-08 | 1.420 | 1.480 | 1.420 | 1.460 | 1.379 | 1,590,000 |
| 2025-08-07 | 1.400 | 1.430 | 1.360 | 1.410 | 1.332 | 610,000 |
| 2025-08-06 | 1.420 | 1.420 | 1.400 | 1.420 | 1.341 | 310,000 |
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.