Persistence Resources Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.780	0.790	0.780	0.790	0.746	940,000
2025-02-07	0.780	0.790	0.780	0.790	0.746	1,320,000
2025-02-06	0.790	0.800	0.780	0.790	0.746	405,000
2025-02-05	0.780	0.790	0.780	0.790	0.746	425,000
2025-02-04	0.790	0.810	0.780	0.790	0.746	195,000
2025-02-03	0.780	0.800	0.780	0.780	0.737	390,000
2025-01-28	0.780	0.780	0.780	0.780	0.737	95,000
2025-01-27	0.800	0.800	0.800	0.800	0.756	20,000
2025-01-24	0.790	0.800	0.790	0.800	0.756	240,000
2025-01-23	0.790	0.800	0.790	0.800	0.756	20,000
2025-01-22	0.800	0.800	0.790	0.790	0.746	790,000
2025-01-21	0.830	0.830	0.800	0.800	0.756	560,000
2025-01-20	0.830	0.830	0.820	0.830	0.784	640,000
2025-01-17	0.840	0.840	0.810	0.830	0.784	805,000
2025-01-16	0.820	0.850	0.780	0.830	0.784	2,420,000
2025-01-15	0.840	0.840	0.810	0.830	0.784	810,000
2025-01-14	0.810	0.830	0.810	0.830	0.784	225,000
2025-01-13	0.810	0.840	0.810	0.840	0.793	240,000
2025-01-10	0.850	0.850	0.850	0.850	0.803	10,000
2025-01-09	0.830	0.850	0.810	0.850	0.803	455,000
2025-01-08	0.800	0.830	0.800	0.830	0.784	735,000
2025-01-07	0.850	0.860	0.830	0.830	0.784	790,000
2025-01-06	0.830	0.850	0.830	0.850	0.803	605,000
2025-01-03	0.840	0.880	0.830	0.860	0.812	780,000
2025-01-02	0.830	0.870	0.830	0.860	0.812	795,000
2024-12-31	0.840	0.860	0.830	0.860	0.812	310,000
2024-12-30	0.840	0.850	0.820	0.850	0.803	1,725,000
2024-12-27	0.860	0.860	0.850	0.850	0.803	195,000
2024-12-24	0.850	0.850	0.850	0.850	0.803	35,000
2024-12-23	0.840	0.850	0.840	0.850	0.803	110,000
2024-12-20	0.870	0.870	0.800	0.830	0.784	300,000
2024-12-19	0.810	0.850	0.800	0.850	0.803	90,000
2024-12-18	0.880	0.880	0.780	0.820	0.775	1,540,000
2024-12-17	0.900	0.900	0.830	0.880	0.831	1,375,000
2024-12-16	0.890	0.930	0.890	0.930	0.878	450,000
2024-12-13	0.920	0.930	0.920	0.930	0.878	140,000
2024-12-12	0.980	0.980	0.920	0.940	0.888	345,000
2024-12-11	0.930	0.940	0.910	0.930	0.878	340,000
2024-12-10	0.930	0.940	0.920	0.940	0.888	120,000
2024-12-09	0.930	0.940	0.890	0.930	0.878	425,000
2024-12-06	0.920	0.920	0.890	0.910	0.860	315,000
2024-12-05	0.910	0.930	0.900	0.930	0.878	200,000
2024-12-04	0.890	0.960	0.890	0.930	0.878	740,000
2024-12-03	0.860	0.890	0.850	0.890	0.841	165,000
2024-12-02	0.830	0.860	0.800	0.860	0.812	730,000
2024-11-29	0.840	0.860	0.840	0.860	0.812	355,000
2024-11-28	0.840	0.840	0.820	0.840	0.793	185,000
2024-11-27	0.880	0.880	0.820	0.830	0.784	2,005,000
2024-11-26	0.850	0.960	0.850	0.880	0.831	1,780,000
2024-11-25	0.830	0.840	0.820	0.830	0.784	305,000
2024-11-22	0.820	0.830	0.820	0.830	0.784	15,000
2024-11-21	0.800	0.820	0.790	0.820	0.775	485,000
2024-11-20	0.800	0.820	0.800	0.810	0.765	1,015,000
2024-11-19	0.780	0.800	0.770	0.800	0.756	215,000
2024-11-18	0.780	0.800	0.780	0.780	0.737	205,000
2024-11-15	0.780	0.780	0.760	0.780	0.737	40,000
2024-11-14	0.780	0.780	0.770	0.770	0.727	120,000
2024-11-13	0.780	0.790	0.780	0.780	0.737	265,000
2024-11-12	0.750	0.790	0.750	0.790	0.746	85,000
2024-11-11	0.790	0.800	0.790	0.790	0.746	200,000

← NewerPage 8 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.