Hong Kong Resources Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.570	0.570	0.570	0.570	0.570	0
2024-11-07	0.570	0.570	0.570	0.570	0.570	5,000
2024-11-06	0.560	0.560	0.560	0.560	0.560	0
2024-11-05	0.590	0.590	0.510	0.570	0.570	22,439
2024-11-04	0.570	0.570	0.570	0.570	0.570	0
2024-11-01	0.540	0.550	0.540	0.540	0.540	25,000
2024-10-31	0.580	0.580	0.440	0.550	0.550	106,834
2024-10-30	0.570	0.570	0.570	0.570	0.570	0
2024-10-29	0.580	0.580	0.580	0.580	0.580	0
2024-10-28	0.630	0.630	0.560	0.590	0.590	125,820
2024-10-25	0.600	0.600	0.590	0.600	0.600	105,492
2024-10-24	0.600	0.600	0.600	0.600	0.600	0
2024-10-23	0.600	0.620	0.600	0.610	0.610	15,000
2024-10-22	0.600	0.620	0.600	0.620	0.620	173,513
2024-10-21	0.570	0.610	0.560	0.600	0.600	40,000
2024-10-18	0.630	0.630	0.630	0.630	0.630	0
2024-10-17	0.640	0.640	0.640	0.640	0.640	0
2024-10-16	0.590	0.590	0.590	0.590	0.590	0
2024-10-15	0.580	0.600	0.580	0.590	0.590	105,000
2024-10-14	0.590	0.590	0.590	0.590	0.590	0
2024-10-10	0.590	0.600	0.590	0.600	0.600	25,000
2024-10-09	0.610	0.610	0.590	0.590	0.590	179,795
2024-10-08	0.660	0.670	0.620	0.620	0.620	188,403
2024-10-07	0.670	0.730	0.670	0.730	0.730	356,170
2024-10-04	0.620	0.650	0.610	0.640	0.640	155,762
2024-10-03	0.570	0.620	0.570	0.620	0.620	32,000
2024-10-02	0.600	0.620	0.600	0.620	0.620	248,019
2024-09-30	0.620	0.650	0.620	0.640	0.640	173,931
2024-09-27	0.570	0.610	0.570	0.590	0.590	446,934
2024-09-26	0.620	0.620	0.620	0.620	0.620	150,542
2024-09-25	0.640	0.640	0.640	0.640	0.640	0
2024-09-24	0.610	0.610	0.610	0.610	0.610	0
2024-09-23	0.600	0.610	0.590	0.600	0.600	132,681
2024-09-20	0.610	0.610	0.580	0.580	0.580	25,740
2024-09-19	0.600	0.600	0.600	0.600	0.600	0
2024-09-17	0.580	0.580	0.580	0.580	0.580	0
2024-09-16	0.580	0.580	0.580	0.580	0.580	85,123
2024-09-13	0.580	0.580	0.580	0.580	0.580	6,554
2024-09-12	0.590	0.590	0.530	0.560	0.560	54,608
2024-09-11	0.600	0.600	0.590	0.590	0.590	25,006
2024-09-10	0.620	0.620	0.620	0.620	0.620	0
2024-09-09	0.610	0.620	0.610	0.620	0.620	19,430
2024-09-05	0.610	0.610	0.610	0.610	0.610	0
2024-09-04	0.610	0.610	0.600	0.610	0.610	115,656
2024-09-03	0.610	0.620	0.610	0.620	0.620	46,785
2024-09-02	0.620	0.640	0.610	0.630	0.630	89,631
2024-08-30	0.640	0.650	0.630	0.640	0.640	5,000
2024-08-29	0.630	0.630	0.630	0.630	0.630	0
2024-08-28	0.650	0.650	0.630	0.630	0.630	11,575
2024-08-27	0.630	0.630	0.630	0.630	0.630	0
2024-08-26	0.630	0.630	0.630	0.630	0.630	0
2024-08-23	0.620	0.620	0.620	0.620	0.620	10,206
2024-08-22	0.650	0.650	0.650	0.650	0.650	105,578
2024-08-21	0.680	0.680	0.680	0.680	0.680	0
2024-08-20	0.680	0.680	0.680	0.680	0.680	0
2024-08-19	0.680	0.680	0.680	0.680	0.680	0
2024-08-16	0.680	0.680	0.680	0.680	0.680	0
2024-08-15	0.680	0.680	0.680	0.680	0.680	25,779
2024-08-14	0.650	0.650	0.650	0.650	0.650	0
2024-08-13	0.670	0.670	0.650	0.650	0.650	61,393

← NewerPage 9 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.