Hong Kong Resources Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.570	0.620	0.570	0.610	0.610	395,287
2026-01-27	0.570	0.570	0.570	0.570	0.570	0
2026-01-26	0.570	0.570	0.570	0.570	0.570	50,000
2026-01-23	0.550	0.550	0.550	0.550	0.550	0
2026-01-22	0.500	0.550	0.500	0.550	0.550	20,167
2026-01-21	0.550	0.550	0.550	0.550	0.550	0
2026-01-20	0.550	0.590	0.550	0.550	0.550	82
2026-01-19	0.520	0.570	0.510	0.520	0.520	1,041
2026-01-16	0.500	0.520	0.490	0.520	0.520	97,774
2026-01-15	0.510	0.530	0.510	0.530	0.530	55,495
2026-01-14	0.550	0.550	0.540	0.540	0.540	16,500
2026-01-13	0.590	0.620	0.560	0.560	0.560	109,162
2026-01-12	0.530	0.530	0.520	0.520	0.520	75,607
2026-01-09	0.520	0.520	0.520	0.520	0.520	20,574
2026-01-08	0.500	0.510	0.500	0.510	0.510	14,001
2026-01-07	0.510	0.510	0.510	0.510	0.510	0
2026-01-06	0.510	0.550	0.510	0.510	0.510	5,041
2026-01-05	0.500	0.500	0.500	0.500	0.500	70,000
2026-01-02	0.520	0.520	0.500	0.500	0.500	231,369
2025-12-31	0.520	0.520	0.520	0.520	0.520	20,000
2025-12-30	0.530	0.530	0.520	0.530	0.530	127,391
2025-12-29	0.530	0.530	0.520	0.530	0.530	1,106
2025-12-24	0.530	0.530	0.520	0.530	0.530	98,558
2025-12-23	0.520	0.530	0.520	0.530	0.530	14,746
2025-12-22	0.550	0.550	0.550	0.550	0.550	0
2025-12-19	0.550	0.550	0.550	0.550	0.550	0
2025-12-18	0.550	0.600	0.520	0.550	0.550	1,240
2025-12-17	0.550	0.550	0.550	0.550	0.550	0
2025-12-16	0.530	0.550	0.530	0.550	0.550	8,789
2025-12-15	0.560	0.560	0.560	0.560	0.560	5,123
2025-12-12	0.560	0.560	0.560	0.560	0.560	704,700
2025-12-11	0.530	0.580	0.520	0.530	0.530	3,500
2025-12-10	0.530	0.540	0.520	0.530	0.530	95,500
2025-12-09	0.500	0.550	0.500	0.540	0.540	110,115
2025-12-08	0.550	0.550	0.550	0.550	0.550	20,000
2025-12-05	0.550	0.600	0.530	0.550	0.550	35,125
2025-12-04	0.570	0.570	0.570	0.570	0.570	6,230
2025-12-03	0.570	0.570	0.570	0.570	0.570	0
2025-12-02	0.570	0.570	0.570	0.570	0.570	0
2025-12-01	0.570	0.570	0.570	0.570	0.570	6,230
2025-11-28	0.550	0.570	0.550	0.570	0.570	281,312
2025-11-27	0.560	0.560	0.560	0.560	0.560	5,000
2025-11-26	0.560	0.600	0.530	0.570	0.570	120,002
2025-11-25	0.560	0.600	0.560	0.580	0.580	55,294
2025-11-24	0.550	0.600	0.550	0.600	0.600	107,506
2025-11-21	0.560	0.580	0.550	0.580	0.580	65,000
2025-11-20	0.580	0.580	0.580	0.580	0.580	0
2025-11-19	0.580	0.580	0.580	0.580	0.580	615
2025-11-18	0.580	0.580	0.580	0.580	0.580	15,000
2025-11-17	0.630	0.630	0.550	0.590	0.590	170,246
2025-11-14	0.600	0.600	0.600	0.600	0.600	10,000
2025-11-13	0.590	0.600	0.590	0.600	0.600	9,569
2025-11-12	0.590	0.600	0.590	0.600	0.600	35,000
2025-11-11	0.620	0.620	0.580	0.610	0.610	145,187
2025-11-10	0.660	0.660	0.660	0.660	0.660	25,000
2025-11-07	0.660	0.660	0.660	0.660	0.660	453
2025-11-06	0.660	0.660	0.660	0.660	0.660	20
2025-11-05	0.660	0.660	0.660	0.660	0.660	82
2025-11-04	0.660	0.660	0.660	0.660	0.660	820
2025-11-03	0.660	0.660	0.660	0.660	0.660	15,000

← NewerPage 4 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.