Hong Kong Resources Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.410	0.415	0.400	0.415	0.415	15,387
2023-05-22	0.460	0.460	0.460	0.460	0.460	37,000
2023-05-19	0.460	0.460	0.460	0.460	0.460	0
2023-05-18	0.460	0.460	0.460	0.460	0.460	0
2023-05-17	0.460	0.460	0.460	0.460	0.460	5,000
2023-05-16	0.460	0.460	0.460	0.460	0.460	0
2023-05-15	0.480	0.480	0.480	0.480	0.480	0
2023-05-12	0.510	0.510	0.510	0.510	0.510	35,703
2023-05-11	0.485	0.485	0.485	0.485	0.485	0
2023-05-10	0.485	0.485	0.485	0.485	0.485	0
2023-05-09	0.485	0.485	0.485	0.485	0.485	0
2023-05-08	0.490	0.490	0.490	0.490	0.490	0
2023-05-05	0.480	0.480	0.480	0.480	0.480	0
2023-05-04	0.500	0.500	0.410	0.480	0.480	64,528
2023-05-03	0.500	0.500	0.500	0.500	0.500	16,121
2023-05-02	0.480	0.500	0.480	0.500	0.500	26,803
2023-04-28	0.480	0.480	0.480	0.480	0.480	0
2023-04-27	0.480	0.480	0.480	0.480	0.480	0
2023-04-26	0.480	0.480	0.480	0.480	0.480	0
2023-04-25	0.480	0.480	0.480	0.480	0.480	0
2023-04-24	0.480	0.480	0.480	0.480	0.480	0
2023-04-21	0.480	0.480	0.480	0.480	0.480	0
2023-04-20	0.480	0.480	0.480	0.480	0.480	65,000
2023-04-19	0.475	0.475	0.475	0.475	0.475	0
2023-04-18	0.475	0.475	0.475	0.475	0.475	0
2023-04-17	0.475	0.475	0.475	0.475	0.475	0
2023-04-14	0.475	0.475	0.475	0.475	0.475	0
2023-04-13	0.480	0.480	0.475	0.475	0.475	75,000
2023-04-12	0.480	0.480	0.480	0.480	0.480	60,000
2023-04-11	0.480	0.480	0.480	0.480	0.480	0
2023-04-06	0.445	0.445	0.445	0.445	0.445	0
2023-04-04	0.450	0.450	0.410	0.445	0.445	93,067
2023-04-03	0.410	0.410	0.410	0.410	0.410	0
2023-03-31	0.410	0.410	0.410	0.410	0.410	0
2023-03-30	0.410	0.410	0.410	0.410	0.410	5,009
2023-03-29	0.400	0.400	0.400	0.400	0.400	16,722
2023-03-28	0.405	0.405	0.405	0.405	0.405	0
2023-03-27	0.405	0.405	0.405	0.405	0.405	0
2023-03-24	0.410	0.410	0.395	0.405	0.405	318,000
2023-03-23	0.405	0.405	0.405	0.405	0.405	0
2023-03-22	0.405	0.405	0.405	0.405	0.405	0
2023-03-21	0.350	0.405	0.350	0.405	0.405	16,685
2023-03-20	0.390	0.395	0.390	0.395	0.395	40,300
2023-03-17	0.390	0.390	0.390	0.390	0.390	5,000
2023-03-16	0.395	0.395	0.380	0.390	0.390	147,930
2023-03-15	0.395	0.395	0.390	0.390	0.390	311,000
2023-03-14	0.390	0.390	0.380	0.390	0.390	670,327
2023-03-13	0.400	0.480	0.390	0.390	0.390	290,000
2023-03-10	0.360	0.360	0.360	0.360	0.360	22,531
2023-03-09	0.380	0.385	0.380	0.380	0.380	197,849
2023-03-08	0.450	0.450	0.390	0.390	0.390	357,309
2023-03-07	0.410	0.540	0.410	0.450	0.450	2,068,740
2023-03-06	0.420	0.420	0.350	0.385	0.385	616,809
2023-03-03	0.325	0.325	0.325	0.325	0.325	0
2023-03-02	0.325	0.325	0.325	0.325	0.325	0
2023-03-01	0.325	0.325	0.320	0.325	0.325	36,200
2023-02-28	0.350	0.350	0.255	0.325	0.325	1,704,918
2023-02-27	0.255	0.320	0.255	0.320	0.320	45,000
2023-02-24	0.240	0.270	0.240	0.250	0.250	234,000
2023-02-23	0.210	0.210	0.204	0.209	0.209	75,000

← NewerPage 15 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.