Hong Kong Resources Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.390	0.390	0.390	0.390	0.390	25,615
2026-07-28	0.400	0.400	0.400	0.400	0.400	8,089
2026-07-27	0.440	0.440	0.400	0.400	0.400	65,000
2026-07-24	0.400	0.440	0.400	0.440	0.440	153,006
2026-07-23	0.380	0.390	0.380	0.390	0.390	20,041
2026-07-22	0.410	0.410	0.410	0.410	0.410	15,082
2026-07-21	0.375	0.375	0.375	0.375	0.375	0
2026-07-20	0.375	0.375	0.375	0.375	0.375	0
2026-07-17	0.365	0.375	0.365	0.375	0.375	15,000
2026-07-16	0.420	0.420	0.420	0.420	0.420	25,000
2026-07-15	0.370	0.370	0.370	0.370	0.370	10,000
2026-07-14	0.380	0.380	0.380	0.380	0.380	0
2026-07-13	0.385	0.385	0.380	0.380	0.380	20,000
2026-07-10	0.385	0.420	0.385	0.385	0.385	900
2026-07-09	0.380	0.380	0.380	0.380	0.380	0
2026-07-08	0.380	0.380	0.380	0.380	0.380	1,025
2026-07-07	0.380	0.380	0.380	0.380	0.380	11,417
2026-07-06	0.400	0.400	0.400	0.400	0.400	15,000
2026-07-03	0.400	0.400	0.400	0.400	0.400	15,000
2026-07-02	0.380	0.380	0.380	0.380	0.380	15,006
2026-06-30	0.340	0.380	0.340	0.380	0.380	10,000
2026-06-29	0.385	0.385	0.385	0.385	0.385	0
2026-06-26	0.395	0.395	0.385	0.385	0.385	57,000
2026-06-25	0.395	0.395	0.395	0.395	0.395	12,350
2026-06-24	0.390	0.395	0.390	0.395	0.395	17,700
2026-06-23	0.405	0.405	0.390	0.390	0.390	190,300
2026-06-22	0.405	0.440	0.405	0.405	0.405	10,082
2026-06-18	0.445	0.445	0.400	0.400	0.400	160,000
2026-06-17	0.455	0.455	0.430	0.430	0.430	127,501
2026-06-16	0.460	0.460	0.460	0.460	0.460	0
2026-06-15	0.460	0.460	0.460	0.460	0.460	0
2026-06-12	0.460	0.500	0.460	0.460	0.460	328
2026-06-11	0.455	0.455	0.455	0.455	0.455	12,400
2026-06-10	0.455	0.455	0.450	0.450	0.450	45,000
2026-06-09	0.460	0.475	0.455	0.460	0.460	300
2026-06-08	0.460	0.460	0.460	0.460	0.460	95,369
2026-06-05	0.455	0.460	0.455	0.455	0.455	5,041
2026-06-04	0.460	0.460	0.455	0.455	0.455	40,410
2026-06-03	0.460	0.460	0.460	0.460	0.460	20,047
2026-06-02	0.455	0.480	0.455	0.460	0.460	63,164
2026-06-01	0.450	0.460	0.450	0.460	0.460	40,041
2026-05-29	0.470	0.475	0.460	0.460	0.460	70,041
2026-05-28	0.495	0.580	0.470	0.495	0.495	164
2026-05-27	0.470	0.495	0.470	0.495	0.495	15,000
2026-05-26	0.480	0.480	0.470	0.470	0.470	30,000
2026-05-22	0.480	0.480	0.480	0.480	0.480	82,173
2026-05-21	0.480	0.480	0.480	0.480	0.480	13,300
2026-05-20	0.490	0.490	0.445	0.470	0.470	153,500
2026-05-19	0.490	0.500	0.490	0.490	0.490	82
2026-05-18	0.490	0.490	0.490	0.490	0.490	20,313
2026-05-15	0.540	0.540	0.490	0.500	0.500	82
2026-05-14	0.500	0.540	0.490	0.500	0.500	82
2026-05-13	0.540	0.540	0.490	0.500	0.500	60,738
2026-05-12	0.540	0.540	0.490	0.500	0.500	60,738
2026-05-11	0.540	0.540	0.490	0.500	0.500	60,738
2026-05-08	0.540	0.540	0.490	0.490	0.490	60,738
2026-05-07	0.490	0.490	0.490	0.490	0.490	40,000
2026-05-06	0.495	0.495	0.490	0.490	0.490	31,600
2026-05-05	0.495	0.510	0.495	0.495	0.495	100
2026-05-04	0.485	0.490	0.480	0.490	0.490	27,828

← NewerPage 2 of 3 · 125 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.