Hong Kong Resources Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.650	0.700	0.650	0.700	0.700	82,261
2024-08-09	0.680	0.680	0.680	0.680	0.680	0
2024-08-08	0.650	0.670	0.650	0.670	0.670	10,615
2024-08-07	0.660	0.660	0.640	0.650	0.650	105,533
2024-08-06	0.700	0.700	0.700	0.700	0.700	0
2024-08-05	0.670	0.670	0.670	0.670	0.670	0
2024-08-02	0.680	0.690	0.680	0.690	0.690	30,984
2024-08-01	0.680	0.710	0.680	0.710	0.710	15,041
2024-07-31	0.700	0.710	0.670	0.710	0.710	92,950
2024-07-30	0.660	0.690	0.660	0.680	0.680	245,000
2024-07-29	0.700	0.700	0.660	0.660	0.660	14,359
2024-07-26	0.680	0.680	0.670	0.670	0.670	15,000
2024-07-25	0.660	0.700	0.630	0.660	0.660	110,000
2024-07-24	0.680	0.700	0.660	0.690	0.690	82,711
2024-07-23	0.690	0.690	0.690	0.690	0.690	13,935
2024-07-22	0.690	0.690	0.690	0.690	0.690	130,000
2024-07-19	0.670	0.690	0.650	0.690	0.690	59,674
2024-07-18	0.660	0.720	0.660	0.690	0.690	103,686
2024-07-17	0.690	0.690	0.640	0.650	0.650	248,750
2024-07-16	0.690	0.710	0.670	0.700	0.700	135,500
2024-07-15	0.670	0.710	0.660	0.690	0.690	170,000
2024-07-12	0.680	0.700	0.660	0.700	0.700	80,328
2024-07-11	0.730	0.750	0.730	0.730	0.730	120,246
2024-07-10	0.690	0.730	0.690	0.730	0.730	227,296
2024-07-09	0.800	0.800	0.730	0.760	0.760	98,826
2024-07-08	0.720	0.750	0.720	0.740	0.740	104,390
2024-07-05	0.760	0.760	0.760	0.760	0.760	65,000
2024-07-04	0.750	0.780	0.740	0.780	0.780	151,189
2024-07-03	0.780	0.810	0.780	0.810	0.810	70,082
2024-07-02	0.790	0.790	0.750	0.790	0.790	341,701
2024-06-28	0.800	0.810	0.770	0.810	0.810	82,353
2024-06-27	0.820	0.830	0.760	0.810	0.810	296,271
2024-06-26	0.730	0.920	0.730	0.850	0.850	1,457,949
2024-06-25	0.630	0.740	0.630	0.730	0.730	636,765
2024-06-24	0.570	0.630	0.570	0.610	0.610	365,410
2024-06-21	0.600	0.620	0.600	0.600	0.600	72,628
2024-06-20	0.680	0.680	0.600	0.620	0.620	236,258
2024-06-19	0.650	0.680	0.650	0.650	0.650	140,304
2024-06-18	0.700	0.700	0.650	0.660	0.660	76,223
2024-06-17	0.660	0.700	0.630	0.680	0.680	582,954
2024-06-14	0.780	0.800	0.640	0.700	0.700	769,554
2024-06-13	0.580	0.820	0.580	0.760	0.760	2,334,393
2024-06-12	0.500	0.580	0.490	0.560	0.560	1,270,751
2024-06-11	0.530	0.530	0.500	0.500	0.500	1,255,046
2024-06-07	0.530	0.530	0.520	0.530	0.530	451,933
2024-06-06	0.570	0.570	0.520	0.530	0.530	389,499
2024-06-05	0.570	0.570	0.510	0.550	0.550	217,804
2024-06-04	0.590	0.590	0.540	0.570	0.570	208,511
2024-06-03	0.570	0.590	0.540	0.580	0.580	268,839
2024-05-31	0.620	0.650	0.560	0.590	0.590	869,704
2024-05-30	0.660	0.660	0.620	0.650	0.650	149,102
2024-05-29	0.670	0.670	0.670	0.670	0.670	0
2024-05-28	0.680	0.680	0.680	0.680	0.680	0
2024-05-27	0.680	0.680	0.650	0.670	0.670	87,100
2024-05-24	0.690	0.690	0.660	0.670	0.670	174,388
2024-05-23	0.690	0.690	0.660	0.660	0.660	174,579
2024-05-22	0.680	0.710	0.660	0.660	0.660	133,251
2024-05-21	0.670	0.690	0.660	0.670	0.670	588,768
2024-05-20	0.690	0.720	0.660	0.720	0.720	489,044
2024-05-17	0.710	0.720	0.690	0.690	0.690	447,595

← NewerPage 10 of 21 · 1,229 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.