Hong Kong Resources Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.700 | 0.780 | 0.660 | 0.720 | 0.720 | 2,278,133 |
| 2024-05-14 | 0.760 | 0.760 | 0.710 | 0.710 | 0.710 | 415,641 |
| 2024-05-13 | 0.700 | 0.760 | 0.700 | 0.760 | 0.760 | 937,187 |
| 2024-05-10 | 0.780 | 0.800 | 0.670 | 0.670 | 0.670 | 3,085,091 |
| 2024-05-09 | 0.830 | 0.840 | 0.800 | 0.800 | 0.800 | 189,002 |
| 2024-05-08 | 0.840 | 0.850 | 0.840 | 0.850 | 0.850 | 106,188 |
| 2024-05-07 | 0.880 | 0.880 | 0.830 | 0.840 | 0.840 | 196,065 |
| 2024-05-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 13,017 |
| 2024-05-03 | 0.890 | 0.890 | 0.880 | 0.880 | 0.880 | 45,451 |
| 2024-05-02 | 0.880 | 0.890 | 0.880 | 0.880 | 0.880 | 119,635 |
| 2024-04-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-04-29 | 0.950 | 1.040 | 0.890 | 0.920 | 0.920 | 111,700 |
| 2024-04-26 | 0.870 | 0.950 | 0.850 | 0.920 | 0.920 | 145,000 |
| 2024-04-25 | 0.990 | 1.080 | 0.980 | 0.980 | 0.980 | 157,888 |
| 2024-04-24 | 0.740 | 0.980 | 0.650 | 0.980 | 0.980 | 780,506 |
| 2024-04-23 | 0.780 | 0.780 | 0.750 | 0.750 | 0.750 | 197,515 |
| 2024-04-22 | 0.790 | 0.790 | 0.760 | 0.780 | 0.780 | 151,400 |
| 2024-04-19 | 0.830 | 0.830 | 0.780 | 0.800 | 0.800 | 90,500 |
| 2024-04-18 | 0.860 | 0.880 | 0.830 | 0.840 | 0.840 | 75,000 |
| 2024-04-17 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-04-16 | 1.000 | 1.000 | 0.860 | 0.950 | 0.950 | 195,000 |
| 2024-04-15 | 1.180 | 1.180 | 0.820 | 1.000 | 1.000 | 735,840 |
| 2024-04-12 | 1.120 | 1.190 | 1.120 | 1.180 | 1.180 | 60,000 |
| 2024-04-11 | 1.160 | 1.210 | 1.120 | 1.120 | 1.120 | 285,000 |
| 2024-04-10 | 1.240 | 1.240 | 1.160 | 1.220 | 1.220 | 20,200 |
| 2024-04-09 | 1.180 | 1.280 | 1.150 | 1.160 | 1.160 | 229,200 |
| 2024-04-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-04-05 | 1.300 | 1.300 | 1.210 | 1.220 | 1.220 | 120,000 |
| 2024-04-03 | 1.280 | 1.300 | 1.220 | 1.220 | 1.220 | 107,000 |
| 2024-04-02 | 1.180 | 1.310 | 1.180 | 1.290 | 1.290 | 265,000 |
| 2024-03-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-03-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-03-26 | 1.270 | 1.270 | 1.180 | 1.180 | 1.180 | 79,000 |
| 2024-03-25 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 267,893 |
| 2024-03-22 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 35,000 |
| 2024-03-21 | 1.190 | 1.240 | 1.190 | 1.240 | 1.240 | 345,500 |
| 2024-03-20 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 77,600 |
| 2024-03-19 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 65,000 |
| 2024-03-18 | 1.230 | 1.280 | 1.230 | 1.260 | 1.260 | 55,000 |
| 2024-03-15 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 30,000 |
| 2024-03-14 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 30,706 |
| 2024-03-13 | 1.230 | 1.250 | 1.230 | 1.230 | 1.230 | 15,000 |
| 2024-03-12 | 1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 21,527 |
| 2024-03-11 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 78,604 |
| 2024-03-08 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 161,408 |
| 2024-03-07 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 128,360 |
| 2024-03-06 | 1.170 | 1.250 | 1.170 | 1.170 | 1.170 | 45,000 |
| 2024-03-05 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 120,000 |
| 2024-03-04 | 1.160 | 1.200 | 1.160 | 1.170 | 1.170 | 59,540 |
| 2024-03-01 | 1.220 | 1.230 | 1.160 | 1.160 | 1.160 | 250,130 |
| 2024-02-29 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 66,000 |
| 2024-02-28 | 1.170 | 1.220 | 1.150 | 1.210 | 1.210 | 180,151 |
| 2024-02-27 | 1.210 | 1.230 | 1.170 | 1.180 | 1.180 | 169,709 |
| 2024-02-26 | 1.160 | 1.260 | 1.160 | 1.200 | 1.200 | 515,000 |
| 2024-02-23 | 1.200 | 1.200 | 1.120 | 1.150 | 1.150 | 379,208 |
| 2024-02-22 | 1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 74,520 |
| 2024-02-21 | 1.230 | 1.250 | 1.180 | 1.240 | 1.240 | 239,007 |
| 2024-02-20 | 1.110 | 1.270 | 1.110 | 1.220 | 1.220 | 587,900 |
| 2024-02-19 | 1.340 | 1.340 | 1.150 | 1.150 | 1.150 | 925,934 |
| 2024-02-16 | 1.460 | 1.460 | 1.160 | 1.360 | 1.360 | 2,075,087 |
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.