Hong Kong Resources Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.560	0.560	0.560	0.560	0.560	5,082
2025-08-04	0.590	0.590	0.590	0.590	0.590	8,000
2025-08-01	0.580	0.580	0.580	0.580	0.580	16,271
2025-07-31	0.580	0.660	0.560	0.580	0.580	246
2025-07-30	0.580	0.580	0.580	0.580	0.580	15,123
2025-07-29	0.610	0.610	0.580	0.580	0.580	155,000
2025-07-28	0.590	0.600	0.540	0.600	0.600	36,097
2025-07-25	0.640	0.650	0.630	0.630	0.630	71,967
2025-07-24	0.640	0.640	0.640	0.640	0.640	31,607
2025-07-23	0.640	0.640	0.640	0.640	0.640	10,082
2025-07-22	0.600	0.600	0.600	0.600	0.600	8,220
2025-07-21	0.640	0.640	0.640	0.640	0.640	5,000
2025-07-18	0.640	0.640	0.640	0.640	0.640	5,000
2025-07-17	0.630	0.640	0.630	0.640	0.640	10,820
2025-07-16	0.610	0.630	0.610	0.630	0.630	134,364
2025-07-15	0.630	0.630	0.630	0.630	0.630	11,300
2025-07-14	0.650	0.650	0.650	0.650	0.650	35,041
2025-07-11	0.620	0.670	0.620	0.650	0.650	311,020
2025-07-10	0.540	0.630	0.540	0.620	0.620	706,060
2025-07-09	0.530	0.560	0.520	0.550	0.550	46,682
2025-07-08	0.570	0.570	0.570	0.570	0.570	20,082
2025-07-07	0.560	0.590	0.560	0.570	0.570	220,998
2025-07-04	0.520	0.540	0.520	0.540	0.540	74,105
2025-07-03	0.560	0.560	0.560	0.560	0.560	15,000
2025-07-02	0.550	0.560	0.520	0.560	0.560	242,818
2025-06-30	0.580	0.630	0.550	0.550	0.550	212,541
2025-06-27	0.560	0.560	0.560	0.560	0.560	2,057
2025-06-26	0.540	0.540	0.540	0.540	0.540	244,307
2025-06-25	0.550	0.550	0.550	0.550	0.550	10,312
2025-06-24	0.540	0.540	0.540	0.540	0.540	0
2025-06-23	0.560	0.560	0.510	0.540	0.540	35,082
2025-06-20	0.560	0.560	0.510	0.530	0.530	44,020
2025-06-19	0.540	0.540	0.530	0.540	0.540	25,000
2025-06-18	0.550	0.550	0.550	0.550	0.550	50,000
2025-06-17	0.530	0.540	0.530	0.540	0.540	5,041
2025-06-16	0.620	0.620	0.580	0.580	0.580	85,323
2025-06-13	0.600	0.630	0.600	0.600	0.600	61,083
2025-06-12	0.640	0.650	0.580	0.580	0.580	230,205
2025-06-11	0.540	0.620	0.540	0.620	0.620	154,068
2025-06-10	0.500	0.640	0.500	0.590	0.590	547,329
2025-06-09	0.500	0.500	0.500	0.500	0.500	52,975
2025-06-06	0.485	0.485	0.485	0.485	0.485	10,205
2025-06-05	0.480	0.480	0.480	0.480	0.480	36,518
2025-06-04	0.490	0.490	0.490	0.490	0.490	6,517
2025-06-03	0.490	0.490	0.490	0.490	0.490	0
2025-06-02	0.490	0.490	0.490	0.490	0.490	5,173
2025-05-30	0.490	0.490	0.490	0.490	0.490	28,255
2025-05-29	0.490	0.490	0.485	0.485	0.485	22,951
2025-05-28	0.490	0.500	0.485	0.490	0.490	503
2025-05-27	0.485	0.490	0.485	0.490	0.490	10,300
2025-05-26	0.495	0.495	0.495	0.495	0.495	41
2025-05-23	0.495	0.495	0.495	0.495	0.495	327,500
2025-05-22	0.495	0.495	0.495	0.495	0.495	37,798
2025-05-21	0.495	0.500	0.495	0.500	0.500	45,000
2025-05-20	0.495	0.500	0.495	0.500	0.500	46,516
2025-05-19	0.485	0.500	0.480	0.485	0.485	2,597
2025-05-16	0.485	0.485	0.485	0.485	0.485	82
2025-05-15	0.480	0.480	0.480	0.480	0.480	85,287
2025-05-14	0.480	0.495	0.480	0.485	0.485	226,035
2025-05-13	0.500	0.500	0.500	0.500	0.500	35,000

← NewerPage 6 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.