Hong Kong Resources Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.520	0.520	0.520	0.520	0.520	100,492
2025-02-07	0.520	0.520	0.520	0.520	0.520	100,205
2025-02-06	0.510	0.510	0.510	0.510	0.510	100,856
2025-02-05	0.530	0.530	0.530	0.530	0.530	100,000
2025-02-04	0.540	0.550	0.530	0.530	0.530	75,900
2025-02-03	0.530	0.530	0.530	0.530	0.530	35,000
2025-01-28	0.530	0.530	0.530	0.530	0.530	0
2025-01-27	0.530	0.530	0.530	0.530	0.530	0
2025-01-24	0.530	0.530	0.530	0.530	0.530	205,246
2025-01-23	0.540	0.540	0.540	0.540	0.540	110,041
2025-01-22	0.510	0.530	0.510	0.530	0.530	85,369
2025-01-21	0.495	0.495	0.480	0.495	0.495	5,092
2025-01-20	0.490	0.495	0.480	0.495	0.495	43,132
2025-01-17	0.510	0.520	0.485	0.490	0.490	214,140
2025-01-16	0.510	0.510	0.510	0.510	0.510	0
2025-01-15	0.500	0.520	0.500	0.500	0.500	190,020
2025-01-14	0.500	0.500	0.500	0.500	0.500	0
2025-01-13	0.490	0.500	0.475	0.500	0.500	25,181
2025-01-10	0.510	0.510	0.510	0.510	0.510	0
2025-01-09	0.490	0.510	0.490	0.490	0.490	15,740
2025-01-08	0.490	0.510	0.490	0.510	0.510	65,000
2025-01-07	0.465	0.510	0.465	0.465	0.465	136,640
2025-01-06	0.465	0.500	0.465	0.470	0.470	60,000
2025-01-03	0.500	0.500	0.495	0.495	0.495	60,300
2025-01-02	0.500	0.500	0.500	0.500	0.500	15,000
2024-12-31	0.510	0.510	0.510	0.510	0.510	0
2024-12-30	0.510	0.510	0.510	0.510	0.510	0
2024-12-27	0.490	0.520	0.490	0.510	0.510	55,000
2024-12-24	0.480	0.480	0.480	0.480	0.480	0
2024-12-23	0.480	0.480	0.480	0.480	0.480	51,371
2024-12-20	0.475	0.500	0.475	0.490	0.490	30,615
2024-12-19	0.490	0.490	0.440	0.440	0.440	257,056
2024-12-18	0.495	0.495	0.490	0.490	0.490	177,664
2024-12-17	0.500	0.520	0.500	0.520	0.520	33,128
2024-12-16	0.490	0.530	0.490	0.530	0.530	20,246
2024-12-13	0.490	0.530	0.490	0.530	0.530	95,253
2024-12-12	0.520	0.520	0.520	0.520	0.520	0
2024-12-11	0.490	0.530	0.490	0.520	0.520	110,000
2024-12-10	0.520	0.520	0.500	0.510	0.510	37,502
2024-12-09	0.480	0.530	0.480	0.510	0.510	108,761
2024-12-06	0.500	0.540	0.460	0.510	0.510	50,574
2024-12-05	0.520	0.570	0.520	0.520	0.520	176,356
2024-12-04	0.510	0.520	0.470	0.495	0.495	105,943
2024-12-03	0.470	0.470	0.470	0.470	0.470	0
2024-12-02	0.510	0.510	0.475	0.480	0.480	60,164
2024-11-29	0.490	0.490	0.470	0.470	0.470	40,000
2024-11-28	0.510	0.510	0.490	0.490	0.490	25,000
2024-11-27	0.480	0.490	0.480	0.490	0.490	60,000
2024-11-26	0.480	0.480	0.480	0.480	0.480	0
2024-11-25	0.480	0.480	0.480	0.480	0.480	35,000
2024-11-22	0.510	0.510	0.510	0.510	0.510	0
2024-11-21	0.530	0.530	0.530	0.530	0.530	25,287
2024-11-20	0.550	0.550	0.550	0.550	0.550	5,082
2024-11-19	0.540	0.540	0.540	0.540	0.540	14,520
2024-11-18	0.550	0.550	0.550	0.550	0.550	0
2024-11-15	0.550	0.550	0.550	0.550	0.550	0
2024-11-14	0.550	0.550	0.550	0.550	0.550	6,151
2024-11-13	0.560	0.560	0.560	0.560	0.560	0
2024-11-12	0.560	0.560	0.560	0.560	0.560	0
2024-11-11	0.520	0.560	0.520	0.550	0.550	100,000

← NewerPage 8 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.