Persistence Resources Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.420 | 1.430 | 1.380 | 1.430 | 1.351 | 1,260,000 |
| 2025-08-04 | 1.430 | 1.510 | 1.390 | 1.420 | 1.341 | 2,735,000 |
| 2025-08-01 | 1.370 | 1.440 | 1.350 | 1.430 | 1.351 | 1,070,000 |
| 2025-07-31 | 1.370 | 1.380 | 1.310 | 1.370 | 1.294 | 1,275,000 |
| 2025-07-30 | 1.360 | 1.370 | 1.310 | 1.360 | 1.285 | 2,290,000 |
| 2025-07-29 | 1.520 | 1.520 | 1.340 | 1.400 | 1.322 | 2,185,000 |
| 2025-07-28 | 1.410 | 1.500 | 1.330 | 1.480 | 1.398 | 1,655,000 |
| 2025-07-25 | 1.460 | 1.460 | 1.400 | 1.430 | 1.351 | 1,535,000 |
| 2025-07-24 | 1.550 | 1.550 | 1.420 | 1.460 | 1.379 | 1,510,000 |
| 2025-07-23 | 1.590 | 1.600 | 1.520 | 1.550 | 1.464 | 1,440,000 |
| 2025-07-22 | 1.510 | 1.590 | 1.510 | 1.560 | 1.474 | 955,000 |
| 2025-07-21 | 1.620 | 1.620 | 1.520 | 1.540 | 1.455 | 1,245,000 |
| 2025-07-18 | 1.560 | 1.570 | 1.520 | 1.560 | 1.474 | 630,000 |
| 2025-07-17 | 1.660 | 1.700 | 1.520 | 1.560 | 1.474 | 2,900,000 |
| 2025-07-16 | 1.530 | 1.680 | 1.520 | 1.680 | 1.587 | 3,055,000 |
| 2025-07-15 | 1.500 | 1.550 | 1.500 | 1.530 | 1.445 | 1,230,000 |
| 2025-07-14 | 1.560 | 1.700 | 1.490 | 1.540 | 1.455 | 1,970,000 |
| 2025-07-11 | 1.480 | 1.500 | 1.450 | 1.470 | 1.389 | 4,160,000 |
| 2025-07-10 | 1.410 | 1.480 | 1.410 | 1.480 | 1.398 | 2,170,000 |
| 2025-07-09 | 1.500 | 1.500 | 1.430 | 1.470 | 1.389 | 2,280,000 |
| 2025-07-08 | 1.490 | 1.550 | 1.450 | 1.540 | 1.455 | 5,130,000 |
| 2025-07-07 | 1.510 | 1.550 | 1.480 | 1.480 | 1.398 | 1,380,000 |
| 2025-07-04 | 1.570 | 1.570 | 1.520 | 1.530 | 1.445 | 1,275,000 |
| 2025-07-03 | 1.560 | 1.570 | 1.530 | 1.560 | 1.474 | 1,768,333 |
| 2025-07-02 | 1.550 | 1.590 | 1.550 | 1.580 | 1.492 | 1,495,000 |
| 2025-06-30 | 1.540 | 1.600 | 1.530 | 1.560 | 1.474 | 1,965,000 |
| 2025-06-27 | 1.750 | 1.750 | 1.580 | 1.600 | 1.511 | 2,577,192 |
| 2025-06-26 | 1.700 | 1.700 | 1.600 | 1.630 | 1.540 | 3,160,000 |
| 2025-06-25 | 1.800 | 1.810 | 1.660 | 1.700 | 1.606 | 3,650,000 |
| 2025-06-24 | 1.820 | 1.900 | 1.750 | 1.800 | 1.700 | 1,765,000 |
| 2025-06-23 | 1.720 | 1.900 | 1.690 | 1.870 | 1.766 | 830,000 |
| 2025-06-20 | 1.810 | 1.880 | 1.810 | 1.860 | 1.757 | 955,000 |
| 2025-06-19 | 1.910 | 1.910 | 1.810 | 1.860 | 1.757 | 2,320,000 |
| 2025-06-18 | 1.880 | 1.950 | 1.860 | 1.920 | 1.814 | 4,140,000 |
| 2025-06-17 | 1.930 | 1.950 | 1.860 | 1.890 | 1.785 | 2,557,000 |
| 2025-06-16 | 1.970 | 2.020 | 1.920 | 1.930 | 1.823 | 1,560,000 |
| 2025-06-13 | 2.030 | 2.160 | 1.950 | 1.970 | 1.861 | 3,925,000 |
| 2025-06-12 | 2.030 | 2.060 | 1.940 | 2.010 | 1.899 | 6,330,000 |
| 2025-06-11 | 2.050 | 2.170 | 1.950 | 2.000 | 1.889 | 7,495,000 |
| 2025-06-10 | 1.990 | 2.140 | 1.960 | 2.070 | 1.955 | 5,465,000 |
| 2025-06-09 | 2.000 | 2.030 | 1.920 | 2.000 | 1.889 | 6,370,000 |
| 2025-06-06 | 1.870 | 2.060 | 1.830 | 2.040 | 1.927 | 9,150,000 |
| 2025-06-05 | 1.950 | 1.960 | 1.850 | 1.890 | 1.785 | 4,855,000 |
| 2025-06-04 | 1.840 | 1.970 | 1.780 | 1.950 | 1.842 | 4,650,000 |
| 2025-06-03 | 1.730 | 1.850 | 1.710 | 1.830 | 1.729 | 7,270,000 |
| 2025-06-02 | 1.560 | 1.750 | 1.540 | 1.710 | 1.615 | 5,722,192 |
| 2025-05-30 | 1.590 | 1.660 | 1.580 | 1.620 | 1.530 | 1,930,000 |
| 2025-05-29 | 1.540 | 1.640 | 1.530 | 1.590 | 1.502 | 2,285,000 |
| 2025-05-28 | 1.570 | 1.590 | 1.510 | 1.540 | 1.455 | 3,810,000 |
| 2025-05-27 | 1.630 | 1.710 | 1.600 | 1.630 | 1.540 | 2,135,000 |
| 2025-05-26 | 1.690 | 1.760 | 1.650 | 1.690 | 1.596 | 5,830,000 |
| 2025-05-23 | 1.590 | 1.700 | 1.570 | 1.690 | 1.596 | 4,105,000 |
| 2025-05-22 | 1.510 | 1.580 | 1.470 | 1.570 | 1.483 | 5,710,000 |
| 2025-05-21 | 1.310 | 1.550 | 1.310 | 1.520 | 1.436 | 10,950,000 |
| 2025-05-20 | 1.250 | 1.300 | 1.240 | 1.300 | 1.228 | 2,455,000 |
| 2025-05-19 | 1.240 | 1.260 | 1.230 | 1.240 | 1.171 | 1,035,000 |
| 2025-05-16 | 1.260 | 1.260 | 1.240 | 1.240 | 1.171 | 545,000 |
| 2025-05-15 | 1.270 | 1.270 | 1.220 | 1.240 | 1.171 | 832,814 |
| 2025-05-14 | 1.270 | 1.300 | 1.250 | 1.290 | 1.219 | 1,290,000 |
| 2025-05-13 | 1.190 | 1.300 | 1.190 | 1.270 | 1.200 | 2,380,000 |
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.