Hong Kong Resources Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.370	0.370	0.370	0.370	0.370	5,164
2026-10-22	0.380	0.380	0.350	0.370	0.370	0
2026-10-21	0.380	0.380	0.350	0.370	0.370	47,228
2026-10-20	0.380	0.380	0.350	0.370	0.370	47,228
2026-10-16	0.380	0.380	0.350	0.370	0.370	47,228
2026-10-15	0.350	0.380	0.345	0.380	0.380	115,000
2026-10-14	0.340	0.390	0.340	0.390	0.390	170,082
2026-10-13	0.350	0.380	0.345	0.350	0.350	5,000
2026-10-12	0.350	0.350	0.350	0.350	0.350	91,435
2026-10-09	0.355	0.355	0.350	0.350	0.350	36,795
2026-10-08	0.380	0.380	0.350	0.355	0.355	38,320
2026-10-07	0.380	0.395	0.350	0.380	0.380	5,000
2026-10-06	0.380	0.395	0.375	0.380	0.380	5,082
2026-10-05	0.380	0.380	0.380	0.380	0.380	30,000
2026-10-02	0.395	0.395	0.395	0.395	0.395	300,000
2026-09-30	0.395	0.395	0.395	0.395	0.395	0
2026-09-29	0.395	0.395	0.395	0.395	0.395	0
2026-09-28	0.395	0.435	0.380	0.395	0.395	6
2026-09-25	0.395	0.395	0.395	0.395	0.395	0
2026-09-24	0.395	0.395	0.395	0.395	0.395	2,500
2026-09-23	0.395	0.435	0.380	0.395	0.395	2,500
2026-09-22	0.395	0.395	0.395	0.395	0.395	205
2026-09-21	0.395	0.440	0.380	0.395	0.395	205
2026-09-18	0.395	0.395	0.395	0.395	0.395	8,181
2026-09-17	0.380	0.380	0.380	0.380	0.380	0
2026-09-16	0.385	0.400	0.380	0.380	0.380	45,000
2026-09-15	0.385	0.400	0.385	0.385	0.385	164
2026-09-14	0.385	0.385	0.385	0.385	0.385	0
2026-09-11	0.385	0.385	0.385	0.385	0.385	0
2026-09-10	0.385	0.385	0.385	0.385	0.385	55,000
2026-09-09	0.400	0.400	0.400	0.400	0.400	0
2026-09-08	0.400	0.435	0.375	0.400	0.400	141
2026-09-07	0.400	0.440	0.380	0.400	0.400	50,041
2026-09-04	0.385	0.400	0.385	0.400	0.400	60,574
2026-09-03	0.390	0.390	0.385	0.385	0.385	23,800
2026-09-02	0.390	0.395	0.390	0.395	0.395	5,410
2026-09-01	0.410	0.440	0.390	0.410	0.410	80,000
2026-08-31	0.390	0.410	0.390	0.410	0.410	26,282
2026-08-28	0.390	0.390	0.390	0.390	0.390	16,054
2026-08-27	0.415	0.440	0.415	0.415	0.415	10,000
2026-08-26	0.410	0.410	0.410	0.410	0.410	0
2026-08-25	0.410	0.410	0.410	0.410	0.410	35,000
2026-08-24	0.410	0.435	0.400	0.410	0.410	5,000
2026-08-21	0.410	0.410	0.405	0.410	0.410	20,000
2026-08-20	0.390	0.390	0.390	0.390	0.390	15,506
2026-08-19	0.390	0.390	0.390	0.390	0.390	10,000
2026-08-18	0.420	0.445	0.385	0.420	0.420	902
2026-08-17	0.395	0.420	0.395	0.420	0.420	25,000
2026-08-14	0.400	0.400	0.370	0.370	0.370	20,001
2026-08-13	0.455	0.455	0.400	0.455	0.455	82
2026-08-12	0.460	0.460	0.460	0.460	0.460	5,000
2026-08-11	0.430	0.430	0.430	0.430	0.430	16,512
2026-08-10	0.440	0.440	0.440	0.440	0.440	15,000
2026-08-07	0.420	0.420	0.420	0.420	0.420	6,482
2026-08-06	0.420	0.420	0.400	0.420	0.420	492
2026-08-05	0.440	0.440	0.380	0.440	0.440	5,060
2026-08-04	0.395	0.440	0.395	0.440	0.440	44,605
2026-08-03	0.395	0.440	0.395	0.440	0.440	0
2026-07-31	0.440	0.440	0.440	0.440	0.440	0
2026-07-30	0.395	0.440	0.395	0.440	0.440	44,605

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.