Hong Kong Resources Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.670	0.670	0.670	0.670	0.670	188,700
2023-11-15	0.670	0.670	0.670	0.670	0.670	102,000
2023-11-14	0.670	0.670	0.660	0.670	0.670	200,000
2023-11-13	0.670	0.670	0.670	0.670	0.670	785,000
2023-11-10	0.670	0.670	0.670	0.670	0.670	896,107
2023-11-09	0.670	0.680	0.670	0.680	0.680	137,400
2023-11-08	0.680	0.680	0.670	0.670	0.670	375,000
2023-11-07	0.680	0.680	0.670	0.670	0.670	1,310,500
2023-11-06	0.680	0.690	0.680	0.680	0.680	575,600
2023-11-03	0.670	0.680	0.670	0.680	0.680	335,000
2023-11-02	0.680	0.680	0.670	0.670	0.670	560,000
2023-11-01	0.680	0.680	0.670	0.670	0.670	169,700
2023-10-31	0.680	0.680	0.680	0.680	0.680	315,000
2023-10-30	0.690	0.690	0.680	0.680	0.680	270,000
2023-10-27	0.680	0.680	0.670	0.680	0.680	570,500
2023-10-26	0.680	0.680	0.680	0.680	0.680	0
2023-10-25	0.680	0.680	0.680	0.680	0.680	0
2023-10-24	0.670	0.680	0.670	0.680	0.680	21,600
2023-10-20	0.680	0.680	0.670	0.680	0.680	715,064
2023-10-19	0.680	0.680	0.680	0.680	0.680	150,194
2023-10-18	0.680	0.680	0.680	0.680	0.680	140,000
2023-10-17	0.680	0.680	0.680	0.680	0.680	0
2023-10-16	0.680	0.680	0.670	0.680	0.680	325,000
2023-10-13	0.670	0.680	0.670	0.670	0.670	80,000
2023-10-12	0.680	0.680	0.670	0.680	0.680	305,000
2023-10-11	0.680	0.680	0.670	0.670	0.670	914,800
2023-10-10	0.680	0.680	0.680	0.680	0.680	33,422
2023-10-09	0.680	0.690	0.680	0.680	0.680	407,500
2023-10-06	0.680	0.690	0.680	0.680	0.680	79,858
2023-10-05	0.680	0.690	0.680	0.680	0.680	140,000
2023-10-04	0.680	0.680	0.680	0.680	0.680	118,543
2023-10-03	0.690	0.690	0.690	0.690	0.690	5,500
2023-09-29	0.690	0.690	0.680	0.690	0.690	350,000
2023-09-28	0.670	0.740	0.670	0.710	0.710	4,066,548
2023-09-27	0.680	0.680	0.670	0.680	0.680	317,200
2023-09-26	0.680	0.680	0.680	0.680	0.680	0
2023-09-25	0.680	0.680	0.680	0.680	0.680	0
2023-09-22	0.680	0.690	0.680	0.690	0.690	47,000
2023-09-21	0.680	0.680	0.680	0.680	0.680	5,000
2023-09-20	0.680	0.680	0.680	0.680	0.680	365,000
2023-09-19	0.680	0.680	0.680	0.680	0.680	365,708
2023-09-18	0.680	0.680	0.680	0.680	0.680	30,000
2023-09-15	0.690	0.690	0.680	0.680	0.680	95,000
2023-09-14	0.690	0.690	0.690	0.690	0.690	0
2023-09-13	0.680	0.700	0.680	0.700	0.700	955,006
2023-09-12	0.680	0.680	0.680	0.680	0.680	0
2023-09-11	0.690	0.690	0.680	0.680	0.680	504,100
2023-09-07	0.650	0.690	0.650	0.680	0.680	1,190,000
2023-09-06	0.660	0.660	0.650	0.650	0.650	107,700
2023-09-05	0.650	0.660	0.650	0.660	0.660	640,000
2023-09-04	0.660	0.660	0.650	0.650	0.650	281,518
2023-08-31	0.650	0.660	0.650	0.660	0.660	30,000
2023-08-30	0.650	0.650	0.650	0.650	0.650	0
2023-08-29	0.650	0.650	0.650	0.650	0.650	1,920,000
2023-08-28	0.660	0.660	0.660	0.660	0.660	0
2023-08-25	0.660	0.660	0.660	0.660	0.660	0
2023-08-24	0.670	0.670	0.660	0.660	0.660	270,900
2023-08-23	0.660	0.660	0.660	0.660	0.660	0
2023-08-22	0.660	0.660	0.660	0.660	0.660	0
2023-08-21	0.660	0.660	0.660	0.660	0.660	15,800

← NewerPage 13 of 21 · 1,234 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.