Hong Kong Resources Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.510	0.510	0.510	0.510	0.510	10,003
2026-04-29	0.510	0.510	0.510	0.510	0.510	0
2026-04-28	0.510	0.520	0.500	0.510	0.510	100,658
2026-04-27	0.495	0.510	0.485	0.510	0.510	59,434
2026-04-24	0.500	0.500	0.485	0.485	0.485	32,856
2026-04-23	0.500	0.500	0.500	0.500	0.500	5,779
2026-04-22	0.500	0.500	0.500	0.500	0.500	20,861
2026-04-21	0.510	0.510	0.510	0.510	0.510	90,000
2026-04-20	0.510	0.510	0.510	0.510	0.510	0
2026-04-17	0.510	0.530	0.495	0.510	0.510	700
2026-04-16	0.510	0.510	0.510	0.510	0.510	24,100
2026-04-15	0.500	0.530	0.500	0.500	0.500	11,328
2026-04-14	0.500	0.500	0.500	0.500	0.500	0
2026-04-13	0.500	0.500	0.500	0.500	0.500	5,000
2026-04-10	0.510	0.550	0.500	0.510	0.510	2,834
2026-04-09	0.500	0.510	0.495	0.510	0.510	225,000
2026-04-08	0.500	0.500	0.500	0.500	0.500	10,000
2026-04-02	0.510	0.510	0.510	0.510	0.510	0
2026-04-01	0.495	0.510	0.495	0.510	0.510	5,946
2026-03-31	0.510	0.510	0.510	0.510	0.510	20,000
2026-03-30	0.510	0.510	0.510	0.510	0.510	0
2026-03-27	0.510	0.510	0.510	0.510	0.510	200
2026-03-26	0.500	0.510	0.500	0.510	0.510	20,000
2026-03-25	0.510	0.510	0.510	0.510	0.510	35,164
2026-03-24	0.495	0.500	0.490	0.500	0.500	49,065
2026-03-23	0.500	0.500	0.500	0.500	0.500	42,000
2026-03-20	0.500	0.500	0.500	0.500	0.500	35,000
2026-03-19	0.500	0.510	0.500	0.510	0.510	29,581
2026-03-18	0.510	0.510	0.510	0.510	0.510	210,000
2026-03-17	0.530	0.530	0.530	0.530	0.530	30,656
2026-03-16	0.530	0.590	0.510	0.530	0.530	1,230
2026-03-13	0.530	0.540	0.500	0.530	0.530	70,000
2026-03-12	0.530	0.530	0.530	0.530	0.530	321
2026-03-11	0.530	0.580	0.530	0.530	0.530	321
2026-03-10	0.530	0.530	0.530	0.530	0.530	0
2026-03-09	0.530	0.530	0.530	0.530	0.530	5,041
2026-03-06	0.530	0.530	0.530	0.530	0.530	30,082
2026-03-05	0.560	0.560	0.560	0.560	0.560	20,000
2026-03-04	0.600	0.600	0.560	0.560	0.560	15,000
2026-03-03	0.600	0.600	0.580	0.580	0.580	0
2026-03-02	0.600	0.600	0.580	0.580	0.580	0
2026-02-27	0.600	0.600	0.580	0.580	0.580	5,510
2026-02-26	0.580	0.600	0.560	0.580	0.580	5,510
2026-02-25	0.600	0.600	0.580	0.580	0.580	328
2026-02-24	0.580	0.580	0.560	0.580	0.580	328
2026-02-23	0.580	0.600	0.560	0.580	0.580	123
2026-02-20	0.600	0.600	0.580	0.580	0.580	25,205
2026-02-16	0.530	0.530	0.530	0.530	0.530	5,000
2026-02-13	0.540	0.540	0.530	0.530	0.530	25,500
2026-02-12	0.540	0.580	0.540	0.540	0.540	1,558
2026-02-11	0.550	0.570	0.540	0.540	0.540	35,574
2026-02-10	0.530	0.530	0.530	0.530	0.530	0
2026-02-09	0.530	0.530	0.530	0.530	0.530	0
2026-02-06	0.540	0.540	0.530	0.530	0.530	21,410
2026-02-05	0.530	0.530	0.530	0.530	0.530	0
2026-02-04	0.530	0.530	0.530	0.530	0.530	10,000
2026-02-03	0.550	0.620	0.550	0.550	0.550	4,510
2026-02-02	0.560	0.560	0.550	0.550	0.550	55,100
2026-01-30	0.580	0.620	0.580	0.580	0.580	992
2026-01-29	0.600	0.610	0.550	0.580	0.580	175,062

← NewerPage 3 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.