Persistence Resources Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.780	0.780	0.780	0.780	0.737	760,000
2024-11-07	0.780	0.780	0.770	0.780	0.737	875,000
2024-11-06	0.780	0.780	0.780	0.780	0.737	15,000
2024-11-05	0.750	0.780	0.750	0.780	0.737	940,000
2024-11-04	0.790	0.790	0.790	0.790	0.746	250,000
2024-11-01	0.790	0.790	0.790	0.790	0.746	55,000
2024-10-31	0.750	0.800	0.084	0.800	0.756	1,590,000
2024-10-30	0.770	0.780	0.730	0.780	0.737	455,000
2024-10-29	0.790	0.790	0.770	0.790	0.746	520,000
2024-10-28	0.790	0.810	0.770	0.790	0.746	1,280,000
2024-10-25	0.790	0.800	0.780	0.800	0.756	645,000
2024-10-24	0.790	0.800	0.790	0.790	0.746	85,000
2024-10-23	0.790	0.810	0.790	0.810	0.765	345,000
2024-10-22	0.800	0.800	0.800	0.800	0.756	5,000
2024-10-21	0.780	0.810	0.770	0.790	0.746	950,000
2024-10-18	0.770	0.780	0.760	0.780	0.737	60,000
2024-10-17	0.780	0.780	0.780	0.780	0.737	10,000
2024-10-16	0.760	0.780	0.760	0.780	0.737	175,000
2024-10-15	0.740	0.750	0.740	0.750	0.708	175,000
2024-10-14	0.780	0.780	0.750	0.770	0.727	55,000
2024-10-10	0.750	0.800	0.750	0.780	0.737	190,000
2024-10-09	0.740	0.750	0.720	0.750	0.708	345,000
2024-10-08	0.750	0.760	0.740	0.760	0.718	415,000
2024-10-07	0.770	0.770	0.730	0.770	0.727	650,000
2024-10-04	0.750	0.770	0.730	0.770	0.727	615,000
2024-10-03	0.730	0.790	0.730	0.760	0.718	345,000
2024-10-02	0.750	0.770	0.740	0.750	0.708	1,545,000
2024-09-30	0.790	0.800	0.740	0.780	0.737	950,000
2024-09-27	0.780	0.820	0.780	0.810	0.765	545,000
2024-09-26	0.790	0.790	0.750	0.780	0.737	560,000
2024-09-25	0.860	0.860	0.780	0.790	0.746	710,000
2024-09-24	0.770	0.840	0.740	0.830	0.784	1,140,000
2024-09-23	0.760	0.800	0.750	0.770	0.727	560,000
2024-09-20	0.710	0.720	0.700	0.720	0.680	70,000
2024-09-19	0.720	0.720	0.690	0.710	0.671	50,000
2024-09-17	0.710	0.730	0.680	0.730	0.690	120,000
2024-09-16	0.700	0.700	0.690	0.690	0.652	60,000
2024-09-13	0.700	0.720	0.690	0.700	0.661	220,000
2024-09-12	0.710	0.730	0.710	0.720	0.680	455,000
2024-09-11	0.710	0.730	0.690	0.690	0.652	1,245,000
2024-09-10	0.740	0.740	0.720	0.730	0.662	495,000
2024-09-09	0.790	0.790	0.720	0.740	0.671	1,330,000
2024-09-05	0.710	0.890	0.710	0.790	0.716	1,335,000
2024-09-04	0.720	0.740	0.710	0.720	0.653	490,000
2024-09-03	0.680	0.700	0.680	0.700	0.635	280,000
2024-09-02	0.700	0.700	0.670	0.700	0.635	120,000
2024-08-30	0.690	0.710	0.650	0.700	0.635	235,000
2024-08-29	0.660	0.680	0.640	0.680	0.616	165,000
2024-08-28	0.640	0.680	0.630	0.640	0.580	250,000
2024-08-27	0.650	0.650	0.630	0.640	0.580	215,000
2024-08-26	0.650	0.660	0.650	0.650	0.589	1,495,000
2024-08-23	0.630	0.640	0.620	0.640	0.580	75,000
2024-08-22	0.650	0.650	0.630	0.640	0.580	80,000
2024-08-21	0.640	0.640	0.620	0.630	0.571	290,000
2024-08-20	0.650	0.680	0.640	0.640	0.580	175,000
2024-08-19	0.660	0.660	0.660	0.660	0.598	0
2024-08-16	0.640	0.670	0.640	0.660	0.598	25,000
2024-08-15	0.680	0.680	0.680	0.680	0.616	0
2024-08-14	0.680	0.680	0.680	0.680	0.616	0
2024-08-13	0.630	0.680	0.630	0.680	0.616	180,000

← NewerPage 9 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.