M-Resources Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.080 | 1.130 | 1.010 | 1.080 | 1.080 | 110,681 |
| 2024-05-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 31 |
| 2024-05-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 5,000 |
| 2024-05-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,000 |
| 2024-05-09 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 5,000 |
| 2024-05-08 | 1.080 | 1.200 | 1.080 | 1.190 | 1.190 | 25,062 |
| 2024-05-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 25,000 |
| 2024-05-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-05-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 50,000 |
| 2024-05-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2024-04-30 | 1.200 | 1.470 | 1.090 | 1.100 | 1.100 | 275,002 |
| 2024-04-29 | 1.490 | 1.490 | 1.420 | 1.430 | 1.430 | 675,124 |
| 2024-04-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 |
| 2024-04-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 185,000 |
| 2024-04-24 | 1.570 | 1.710 | 1.500 | 1.500 | 1.500 | 90,000 |
| 2024-04-23 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 20,000 |
| 2024-04-22 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-04-19 | 1.680 | 1.680 | 1.470 | 1.630 | 1.630 | 405,000 |
| 2024-04-18 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 15,000 |
| 2024-04-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10,000 |
| 2024-04-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-04-15 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 180,000 |
| 2024-04-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-04-11 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 75,000 |
| 2024-04-10 | 1.900 | 1.900 | 1.650 | 1.650 | 1.650 | 60,018 |
| 2024-04-09 | 1.710 | 1.850 | 1.680 | 1.800 | 1.800 | 90,000 |
| 2024-04-08 | 2.150 | 2.150 | 1.830 | 1.970 | 1.970 | 65,000 |
| 2024-04-05 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 0 |
| 2024-04-03 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 0 |
| 2024-04-02 | 2.010 | 2.410 | 2.000 | 2.380 | 2.380 | 345,000 |
| 2024-03-28 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 0 |
| 2024-03-27 | 2.330 | 2.330 | 2.060 | 2.320 | 2.320 | 600,000 |
| 2024-03-26 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 5,201 |
| 2024-03-25 | 2.340 | 2.350 | 2.340 | 2.350 | 2.350 | 1,015,000 |
| 2024-03-22 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 0 |
| 2024-03-21 | 1.890 | 2.400 | 1.890 | 2.340 | 2.340 | 1,040,087 |
| 2024-03-20 | 1.940 | 2.170 | 1.730 | 2.060 | 2.060 | 190,000 |
| 2024-03-19 | 1.790 | 1.950 | 1.760 | 1.880 | 1.880 | 30,152 |
| 2024-03-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-03-15 | 1.660 | 1.740 | 1.660 | 1.740 | 1.740 | 970,000 |
| 2024-03-14 | 1.700 | 1.800 | 1.510 | 1.800 | 1.800 | 2,975,000 |
| 2024-03-13 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 3 |
| 2024-03-12 | 1.860 | 1.980 | 1.670 | 1.980 | 1.980 | 70,094 |
| 2024-03-11 | 1.750 | 1.970 | 1.750 | 1.960 | 1.960 | 25,000 |
| 2024-03-08 | 2.000 | 2.000 | 1.970 | 1.980 | 1.980 | 25,000 |
| 2024-03-07 | 2.060 | 2.090 | 2.000 | 2.090 | 2.090 | 40,000 |
| 2024-03-06 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 0 |
| 2024-03-05 | 2.400 | 2.400 | 2.390 | 2.390 | 2.390 | 10,000 |
| 2024-03-04 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-03-01 | 2.040 | 2.750 | 2.040 | 2.750 | 2.750 | 40,003 |
| 2024-02-29 | 2.500 | 2.510 | 2.500 | 2.510 | 2.510 | 15,000 |
| 2024-02-28 | 2.530 | 2.530 | 2.500 | 2.500 | 2.500 | 1,100,000 |
| 2024-02-27 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-02-26 | 2.800 | 2.800 | 2.690 | 2.690 | 2.690 | 20,000 |
| 2024-02-23 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2024-02-22 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2024-02-21 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 10,000 |
| 2024-02-20 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 5,000 |
| 2024-02-19 | 2.630 | 2.830 | 2.630 | 2.790 | 2.790 | 107,000 |
| 2024-02-16 | 2.430 | 2.630 | 2.430 | 2.630 | 2.630 | 17,000 |
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.