Hong Kong Resources Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.640	0.640	0.640	0.640	0.640	15,709
2025-10-30	0.620	0.620	0.620	0.620	0.620	20,004
2025-10-28	0.620	0.630	0.620	0.630	0.630	27,120
2025-10-27	0.630	0.640	0.630	0.640	0.640	60,000
2025-10-24	0.640	0.640	0.640	0.640	0.640	41
2025-10-23	0.640	0.640	0.640	0.640	0.640	94,780
2025-10-22	0.630	0.630	0.620	0.630	0.630	70,280
2025-10-21	0.650	0.650	0.650	0.650	0.650	11,701
2025-10-20	0.680	0.680	0.620	0.630	0.630	49,467
2025-10-17	0.670	0.680	0.620	0.650	0.650	105,700
2025-10-16	0.660	0.690	0.660	0.690	0.690	21,000
2025-10-15	0.670	0.670	0.670	0.670	0.670	10,164
2025-10-14	0.690	0.690	0.640	0.640	0.640	39,571
2025-10-13	0.640	0.640	0.640	0.640	0.640	305,123
2025-10-10	0.680	0.700	0.680	0.680	0.680	104,299
2025-10-09	0.710	0.710	0.680	0.680	0.680	55,444
2025-10-08	0.710	0.730	0.710	0.720	0.720	80,082
2025-10-06	0.730	0.730	0.690	0.700	0.700	67,050
2025-10-03	0.680	0.680	0.680	0.680	0.680	492
2025-10-02	0.670	0.680	0.670	0.680	0.680	30,287
2025-09-30	0.650	0.680	0.650	0.680	0.680	41,681
2025-09-29	0.700	0.700	0.700	0.700	0.700	5,082
2025-09-26	0.670	0.690	0.670	0.690	0.690	40,006
2025-09-25	0.700	0.700	0.700	0.700	0.700	0
2025-09-24	0.690	0.700	0.680	0.700	0.700	150,000
2025-09-23	0.710	0.710	0.700	0.710	0.710	91,641
2025-09-22	0.700	0.740	0.700	0.740	0.740	22,173
2025-09-19	0.700	0.700	0.700	0.700	0.700	125,211
2025-09-18	0.740	0.740	0.740	0.740	0.740	16,551
2025-09-17	0.740	0.740	0.740	0.740	0.740	300
2025-09-16	0.710	0.740	0.710	0.740	0.740	19,000
2025-09-15	0.700	0.750	0.700	0.750	0.750	351,140
2025-09-12	0.720	0.720	0.710	0.710	0.710	16,082
2025-09-11	0.750	0.750	0.720	0.750	0.750	35,700
2025-09-10	0.750	0.750	0.750	0.750	0.750	0
2025-09-09	0.750	0.750	0.750	0.750	0.750	41
2025-09-08	0.750	0.750	0.750	0.750	0.750	50,428
2025-09-05	0.750	0.750	0.750	0.750	0.750	32,624
2025-09-04	0.750	0.750	0.750	0.750	0.750	10,782
2025-09-03	0.750	0.750	0.730	0.750	0.750	190,000
2025-09-02	0.710	0.800	0.700	0.740	0.740	468,546
2025-09-01	0.650	0.690	0.620	0.690	0.690	163,603
2025-08-29	0.700	0.700	0.670	0.670	0.670	190,000
2025-08-28	0.680	0.730	0.650	0.700	0.700	227,478
2025-08-27	0.770	0.770	0.700	0.700	0.700	355,200
2025-08-26	0.790	0.810	0.770	0.790	0.790	212,268
2025-08-25	0.910	0.920	0.780	0.790	0.790	1,457,391
2025-08-22	0.920	1.000	0.880	0.960	0.960	1,262,321
2025-08-21	1.020	1.140	0.910	0.930	0.930	3,952,828
2025-08-20	0.650	1.060	0.650	1.020	1.020	4,177,642
2025-08-19	0.630	0.630	0.590	0.600	0.600	45,795
2025-08-18	0.620	0.620	0.620	0.620	0.620	0
2025-08-15	0.600	0.620	0.600	0.620	0.620	18,469
2025-08-14	0.620	0.620	0.620	0.620	0.620	40,303
2025-08-13	0.620	0.620	0.570	0.590	0.590	122,653
2025-08-12	0.610	0.620	0.610	0.620	0.620	39,750
2025-08-11	0.620	0.620	0.620	0.620	0.620	25,823
2025-08-08	0.620	0.630	0.620	0.630	0.630	110,000
2025-08-07	0.580	0.580	0.580	0.580	0.580	0
2025-08-06	0.560	0.560	0.560	0.560	0.560	500

← NewerPage 5 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.