Hong Kong Resources Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.010	1.750	0.990	1.460	1.460	3,736,429
2024-02-14	0.750	1.190	0.750	1.010	1.010	1,191,645
2024-02-09	0.740	0.740	0.740	0.740	0.740	0
2024-02-08	0.750	0.750	0.740	0.750	0.750	155,000
2024-02-07	0.740	0.750	0.740	0.740	0.740	380,305
2024-02-06	0.750	0.750	0.740	0.750	0.750	946,165
2024-02-05	0.750	0.750	0.740	0.740	0.740	762,600
2024-02-02	0.740	0.750	0.740	0.740	0.740	829,921
2024-02-01	0.740	0.750	0.740	0.740	0.740	898,925
2024-01-31	0.740	0.740	0.740	0.740	0.740	77,708
2024-01-30	0.740	0.740	0.740	0.740	0.740	71,218
2024-01-29	0.740	0.740	0.740	0.740	0.740	78,340
2024-01-26	0.740	0.740	0.740	0.740	0.740	81,427
2024-01-25	0.740	0.750	0.740	0.740	0.740	255,970
2024-01-24	0.750	0.750	0.740	0.740	0.740	123,651
2024-01-23	0.740	0.750	0.740	0.750	0.750	1,130,043
2024-01-22	0.740	0.750	0.740	0.740	0.740	54,838
2024-01-19	0.740	0.740	0.740	0.740	0.740	348,500
2024-01-18	0.740	0.740	0.740	0.740	0.740	15,000
2024-01-17	0.740	0.740	0.740	0.740	0.740	950,646
2024-01-16	0.750	0.750	0.740	0.740	0.740	40,000
2024-01-15	0.740	0.740	0.740	0.740	0.740	0
2024-01-12	0.730	0.740	0.720	0.740	0.740	121,188,127
2024-01-11	0.670	0.670	0.670	0.670	0.670	20,000
2024-01-10	0.680	0.680	0.670	0.670	0.670	385,500
2024-01-09	0.670	0.670	0.670	0.670	0.670	116,000
2024-01-08	0.680	0.680	0.680	0.680	0.680	170,000
2024-01-05	0.680	0.690	0.670	0.680	0.680	297,800
2024-01-04	0.680	0.680	0.670	0.680	0.680	150,000
2024-01-03	0.690	0.690	0.690	0.690	0.690	0
2024-01-02	0.680	0.690	0.680	0.680	0.680	275,000
2023-12-29	0.670	0.680	0.670	0.680	0.680	205,500
2023-12-28	0.680	0.680	0.680	0.680	0.680	0
2023-12-27	0.650	0.690	0.650	0.680	0.680	1,565,406
2023-12-22	0.630	0.640	0.630	0.640	0.640	130,000
2023-12-21	0.640	0.650	0.640	0.640	0.640	160,007
2023-12-20	0.640	0.650	0.630	0.650	0.650	202,500
2023-12-19	0.640	0.640	0.630	0.630	0.630	100,000
2023-12-18	0.610	0.640	0.610	0.640	0.640	373,643
2023-12-15	0.650	0.650	0.610	0.620	0.620	345,809
2023-12-14	0.640	0.640	0.630	0.630	0.630	122,500
2023-12-13	0.640	0.640	0.640	0.640	0.640	120,000
2023-12-12	0.650	0.650	0.650	0.650	0.650	240,000
2023-12-11	0.640	0.650	0.640	0.650	0.650	120,000
2023-12-08	0.650	0.660	0.650	0.650	0.650	720,000
2023-12-07	0.650	0.650	0.650	0.650	0.650	400,000
2023-12-06	0.650	0.660	0.650	0.650	0.650	750,000
2023-12-05	0.650	0.650	0.650	0.650	0.650	100,000
2023-12-04	0.650	0.650	0.650	0.650	0.650	349,525
2023-12-01	0.650	0.650	0.650	0.650	0.650	1,290,000
2023-11-30	0.650	0.660	0.650	0.660	0.660	130,003
2023-11-29	0.660	0.660	0.650	0.660	0.660	990,000
2023-11-28	0.670	0.670	0.660	0.660	0.660	527,484
2023-11-27	0.660	0.660	0.660	0.660	0.660	445,012
2023-11-24	0.660	0.660	0.660	0.660	0.660	100,000
2023-11-23	0.670	0.670	0.660	0.660	0.660	580,000
2023-11-22	0.670	0.670	0.670	0.670	0.670	640,000
2023-11-21	0.670	0.670	0.670	0.670	0.670	123,746
2023-11-20	0.680	0.680	0.670	0.670	0.670	310,205
2023-11-17	0.670	0.680	0.670	0.680	0.680	210,000

← NewerPage 12 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.