Persistence Resources Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.230	1.250	1.190	1.200	1.134	4,921,953
2025-05-09	1.270	1.270	1.190	1.230	1.162	2,925,000
2025-05-08	1.270	1.350	1.270	1.310	1.237	5,269,767
2025-05-07	1.190	1.300	1.180	1.270	1.200	3,350,000
2025-05-06	1.170	1.220	1.170	1.200	1.134	1,320,000
2025-05-02	1.130	1.170	1.120	1.170	1.105	495,000
2025-04-30	1.170	1.180	1.150	1.180	1.115	2,405,000
2025-04-29	1.180	1.180	1.160	1.170	1.105	515,000
2025-04-28	1.200	1.200	1.150	1.160	1.096	1,690,000
2025-04-25	1.200	1.230	1.190	1.200	1.134	1,455,000
2025-04-24	1.200	1.210	1.170	1.210	1.143	1,490,000
2025-04-23	1.250	1.270	1.160	1.200	1.134	6,255,000
2025-04-22	1.170	1.330	1.160	1.320	1.247	12,120,000
2025-04-17	1.210	1.250	1.090	1.150	1.086	4,670,000
2025-04-16	1.200	1.260	1.170	1.180	1.115	9,850,000
2025-04-15	1.300	1.380	1.150	1.180	1.115	6,505,000
2025-04-14	1.260	1.320	1.180	1.300	1.228	10,084,400
2025-04-11	0.970	1.230	0.970	1.230	1.162	7,240,000
2025-04-10	0.860	0.940	0.860	0.920	0.869	4,275,000
2025-04-09	0.840	0.860	0.820	0.860	0.812	1,290,000
2025-04-08	0.820	0.830	0.810	0.820	0.775	885,000
2025-04-07	0.800	0.820	0.780	0.800	0.756	2,650,000
2025-04-03	0.850	0.870	0.840	0.870	0.822	1,425,000
2025-04-02	0.840	0.860	0.820	0.850	0.803	1,935,000
2025-04-01	0.820	0.860	0.810	0.840	0.793	3,990,000
2025-03-31	0.830	0.830	0.760	0.790	0.746	2,030,000
2025-03-28	0.850	0.880	0.820	0.850	0.803	5,105,000
2025-03-27	0.840	0.850	0.840	0.840	0.793	875,000
2025-03-26	0.830	0.840	0.820	0.840	0.793	1,670,000
2025-03-25	0.830	0.840	0.810	0.820	0.775	3,845,000
2025-03-24	0.830	0.910	0.800	0.800	0.756	10,535,000
2025-03-21	0.830	0.840	0.820	0.830	0.784	1,455,000
2025-03-20	0.810	0.840	0.810	0.830	0.784	610,000
2025-03-19	0.860	0.860	0.810	0.810	0.765	1,470,000
2025-03-18	0.850	0.860	0.820	0.850	0.803	1,165,000
2025-03-17	0.860	0.860	0.810	0.840	0.793	640,000
2025-03-14	0.810	0.860	0.810	0.850	0.803	1,070,000
2025-03-13	0.820	0.820	0.810	0.820	0.775	350,000
2025-03-12	0.830	0.840	0.830	0.840	0.793	130,000
2025-03-11	0.810	0.850	0.810	0.850	0.803	300,000
2025-03-10	0.830	0.830	0.800	0.820	0.775	555,000
2025-03-07	0.820	0.840	0.820	0.820	0.775	525,000
2025-03-06	0.840	0.860	0.810	0.860	0.812	90,000
2025-03-05	0.840	0.850	0.830	0.850	0.803	75,000
2025-03-04	0.840	0.870	0.840	0.870	0.822	35,000
2025-03-03	0.800	0.840	0.800	0.840	0.793	85,000
2025-02-28	0.790	0.850	0.790	0.850	0.803	170,000
2025-02-27	0.830	0.830	0.780	0.780	0.737	635,000
2025-02-26	0.850	0.850	0.820	0.840	0.793	685,000
2025-02-25	0.880	0.880	0.850	0.850	0.803	240,000
2025-02-24	0.880	0.880	0.850	0.880	0.831	160,000
2025-02-21	0.890	0.900	0.850	0.860	0.812	175,000
2025-02-20	0.930	0.980	0.850	0.870	0.822	1,900,000
2025-02-19	0.870	0.940	0.810	0.930	0.878	1,270,000
2025-02-18	0.800	0.870	0.790	0.870	0.822	860,000
2025-02-17	0.800	0.800	0.790	0.800	0.756	70,000
2025-02-14	0.780	0.800	0.780	0.800	0.756	130,000
2025-02-13	0.780	0.800	0.780	0.800	0.756	390,000
2025-02-12	0.790	0.790	0.780	0.790	0.746	270,000
2025-02-11	0.790	0.810	0.790	0.810	0.765	65,000

← NewerPage 7 of 12 · 695 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.