Hong Kong Resources Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.660	0.660	0.660	0.660	0.660	0
2023-08-17	0.660	0.660	0.660	0.660	0.660	508,310
2023-08-16	0.660	0.660	0.660	0.660	0.660	350,506
2023-08-15	0.660	0.660	0.660	0.660	0.660	570,000
2023-08-14	0.670	0.680	0.660	0.660	0.660	746,000
2023-08-11	0.670	0.680	0.670	0.670	0.670	739,800
2023-08-10	0.680	0.680	0.670	0.670	0.670	250,000
2023-08-09	0.670	0.690	0.670	0.680	0.680	814,963
2023-08-08	0.670	0.690	0.670	0.680	0.680	1,247,500
2023-08-07	0.660	0.680	0.660	0.670	0.670	1,349,000
2023-08-04	0.670	0.680	0.660	0.660	0.660	1,614,100
2023-08-03	0.670	0.670	0.660	0.670	0.670	904,006
2023-08-02	0.670	0.680	0.650	0.670	0.670	1,419,459
2023-08-01	0.710	0.710	0.650	0.660	0.660	3,901,521
2023-07-31	0.680	0.870	0.680	0.710	0.710	17,062,974
2023-07-28	0.580	0.580	0.580	0.580	0.580	0
2023-07-27	0.420	0.420	0.420	0.420	0.420	32,685
2023-07-26	0.430	0.430	0.430	0.430	0.430	25,000
2023-07-25	0.445	0.445	0.390	0.410	0.410	231,300
2023-07-24	0.390	0.470	0.390	0.445	0.445	90,000
2023-07-21	0.390	0.390	0.390	0.390	0.390	50,000
2023-07-20	0.390	0.390	0.390	0.390	0.390	0
2023-07-19	0.390	0.390	0.390	0.390	0.390	0
2023-07-18	0.390	0.390	0.390	0.390	0.390	0
2023-07-14	0.390	0.390	0.390	0.390	0.390	0
2023-07-13	0.390	0.390	0.390	0.390	0.390	0
2023-07-12	0.390	0.390	0.390	0.390	0.390	0
2023-07-11	0.390	0.390	0.390	0.390	0.390	0
2023-07-10	0.350	0.390	0.350	0.390	0.390	30,000
2023-07-07	0.400	0.400	0.400	0.400	0.400	0
2023-07-06	0.450	0.450	0.450	0.450	0.450	0
2023-07-05	0.490	0.490	0.490	0.490	0.490	0
2023-07-04	0.460	0.460	0.460	0.460	0.460	6,000
2023-07-03	0.440	0.460	0.440	0.460	0.460	71,390
2023-06-30	0.440	0.440	0.440	0.440	0.440	0
2023-06-29	0.440	0.440	0.440	0.440	0.440	5,000
2023-06-28	0.440	0.440	0.440	0.440	0.440	0
2023-06-27	0.440	0.440	0.440	0.440	0.440	0
2023-06-26	0.440	0.440	0.440	0.440	0.440	0
2023-06-23	0.440	0.440	0.440	0.440	0.440	5,000
2023-06-21	0.340	0.340	0.340	0.340	0.340	0
2023-06-20	0.340	0.340	0.340	0.340	0.340	0
2023-06-19	0.340	0.340	0.340	0.340	0.340	0
2023-06-16	0.360	0.360	0.325	0.340	0.340	17,500
2023-06-15	0.370	0.370	0.370	0.370	0.370	0
2023-06-14	0.395	0.395	0.395	0.395	0.395	0
2023-06-13	0.400	0.400	0.400	0.400	0.400	5,000
2023-06-12	0.315	0.460	0.315	0.400	0.400	173,625
2023-06-09	0.400	0.400	0.400	0.400	0.400	0
2023-06-08	0.400	0.400	0.400	0.400	0.400	0
2023-06-07	0.400	0.400	0.400	0.400	0.400	0
2023-06-06	0.400	0.400	0.400	0.400	0.400	0
2023-06-05	0.400	0.400	0.400	0.400	0.400	0
2023-06-02	0.400	0.400	0.400	0.400	0.400	0
2023-06-01	0.400	0.400	0.400	0.400	0.400	0
2023-05-31	0.390	0.390	0.390	0.390	0.390	0
2023-05-30	0.315	0.315	0.315	0.315	0.315	14,000
2023-05-29	0.460	0.460	0.460	0.460	0.460	5,000
2023-05-25	0.460	0.520	0.460	0.465	0.465	116,000
2023-05-24	0.420	0.420	0.420	0.420	0.420	5,000

← NewerPage 14 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.