M-Resources Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.960 | 2.000 | 1.890 | 1.890 | 1.890 | 20,000 |
| 2024-08-08 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-08-07 | 3.000 | 3.000 | 1.670 | 1.680 | 1.680 | 17,062 |
| 2024-08-06 | 2.000 | 2.000 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2024-08-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-08-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-08-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-31 | 2.000 | 3.000 | 1.650 | 2.000 | 2.000 | 200,096 |
| 2024-07-30 | 1.400 | 1.860 | 1.100 | 1.640 | 1.640 | 2,900,756 |
| 2024-07-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 20,000 |
| 2024-07-26 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 70,000 |
| 2024-07-25 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 |
| 2024-07-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 |
| 2024-07-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 8 |
| 2024-07-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-07-19 | 1.200 | 1.600 | 1.100 | 1.100 | 1.100 | 5,945,002 |
| 2024-07-18 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 60,000 |
| 2024-07-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 63,125 |
| 2024-07-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 25,000 |
| 2024-07-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 20,027 |
| 2024-07-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 12 |
| 2024-07-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4 |
| 2024-07-09 | 1.020 | 1.100 | 1.020 | 1.100 | 1.100 | 15,000 |
| 2024-07-08 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 5,250 |
| 2024-07-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-07-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 160,000 |
| 2024-07-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-07-02 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 30,000 |
| 2024-06-28 | 1.100 | 1.100 | 1.040 | 1.080 | 1.080 | 30,000 |
| 2024-06-27 | 1.150 | 1.300 | 1.000 | 1.130 | 1.130 | 140,000 |
| 2024-06-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-06-25 | 1.260 | 1.370 | 1.260 | 1.370 | 1.370 | 15,633 |
| 2024-06-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-06-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-06-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-06-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-06-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-06-17 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-06-14 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-06-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-06-12 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-06-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-06-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-06-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 5,000 |
| 2024-06-05 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-06-04 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-06-03 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 80,000 |
| 2024-05-31 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 520,000 |
| 2024-05-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-05-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2024-05-28 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 15,003 |
| 2024-05-27 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 585,000 |
| 2024-05-24 | 1.770 | 1.990 | 1.770 | 1.810 | 1.810 | 125,000 |
| 2024-05-23 | 1.720 | 2.000 | 1.720 | 2.000 | 2.000 | 10,000 |
| 2024-05-22 | 1.500 | 1.860 | 1.500 | 1.720 | 1.720 | 105,003 |
| 2024-05-21 | 1.300 | 1.580 | 1.250 | 1.580 | 1.580 | 50,000 |
| 2024-05-20 | 1.000 | 1.300 | 0.940 | 1.300 | 1.300 | 1,261,250 |
| 2024-05-17 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-05-16 | 1.080 | 1.130 | 1.010 | 1.080 | 1.080 | 110,681 |
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.