M-Resources Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-02-14 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-02-09 | 2.700 | 2.970 | 2.700 | 2.970 | 2.970 | 20,000 |
| 2024-02-08 | 2.500 | 2.800 | 2.500 | 2.800 | 2.800 | 35,000 |
| 2024-02-07 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2024-02-06 | 2.360 | 3.000 | 2.300 | 2.640 | 2.640 | 215,048 |
| 2024-02-05 | 2.450 | 2.450 | 2.400 | 2.400 | 2.400 | 10,000 |
| 2024-02-02 | 2.900 | 2.900 | 2.750 | 2.750 | 2.750 | 7,310 |
| 2024-02-01 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 100,000 |
| 2024-01-31 | 2.600 | 2.950 | 2.600 | 2.950 | 2.950 | 20,000 |
| 2024-01-30 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-01-29 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2024-01-26 | 2.690 | 2.690 | 2.640 | 2.640 | 2.640 | 1,565,000 |
| 2024-01-25 | 1.950 | 2.600 | 1.000 | 2.470 | 2.470 | 237,500 |
| 2024-01-24 | 2.160 | 2.160 | 1.950 | 1.960 | 1.960 | 85,000 |
| 2024-01-23 | 2.360 | 2.540 | 2.350 | 2.370 | 2.370 | 315,000 |
| 2024-01-22 | 2.420 | 2.580 | 2.370 | 2.530 | 2.530 | 5,425,000 |
| 2024-01-19 | 2.390 | 3.080 | 2.390 | 2.540 | 2.540 | 107,512 |
| 2024-01-18 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 5,000 |
| 2024-01-17 | 2.740 | 2.740 | 2.390 | 2.550 | 2.550 | 115,000 |
| 2024-01-16 | 2.770 | 2.770 | 2.760 | 2.760 | 2.760 | 10,000 |
| 2024-01-15 | 3.070 | 3.230 | 2.750 | 2.820 | 2.820 | 70,000 |
| 2024-01-12 | 3.470 | 3.470 | 3.000 | 3.000 | 3.000 | 65,000 |
| 2024-01-11 | 3.160 | 3.500 | 3.150 | 3.330 | 3.330 | 1,220,000 |
| 2024-01-10 | 3.960 | 3.960 | 2.950 | 3.130 | 3.130 | 345,014 |
| 2024-01-09 | 3.200 | 3.800 | 2.980 | 3.790 | 3.790 | 900,000 |
| 2024-01-08 | 3.050 | 3.170 | 2.720 | 3.160 | 3.160 | 100,000 |
| 2024-01-05 | 3.700 | 3.700 | 3.260 | 3.260 | 3.260 | 746,500 |
| 2024-01-04 | 3.870 | 3.870 | 3.450 | 3.580 | 3.580 | 30,031 |
| 2024-01-03 | 3.940 | 3.940 | 3.770 | 3.770 | 3.770 | 12,500 |
| 2024-01-02 | 3.880 | 3.990 | 3.600 | 3.800 | 3.800 | 43,048 |
| 2023-12-29 | 3.860 | 3.880 | 3.310 | 3.880 | 3.880 | 1,983,750 |
| 2023-12-28 | 3.680 | 4.140 | 3.610 | 3.610 | 3.610 | 114,518 |
| 2023-12-27 | 4.390 | 4.390 | 3.680 | 3.680 | 3.680 | 1,475,375 |
| 2023-12-22 | 3.600 | 4.200 | 2.800 | 4.200 | 4.200 | 4,510,671 |
| 2023-12-21 | 3.300 | 3.990 | 2.750 | 3.560 | 3.560 | 1,300,319 |
| 2023-12-20 | 2.860 | 3.500 | 2.600 | 3.150 | 3.150 | 279,733 |
| 2023-12-19 | 1.750 | 3.280 | 1.650 | 2.700 | 2.700 | 1,629,701 |
| 2023-12-18 | 1.640 | 2.400 | 1.640 | 1.960 | 1.960 | 221,687 |
| 2023-12-15 | 1.630 | 1.900 | 1.630 | 1.750 | 1.750 | 565,000 |
| 2023-12-14 | 1.360 | 1.670 | 1.360 | 1.670 | 1.670 | 720,000 |
| 2023-12-13 | 1.430 | 1.900 | 1.430 | 1.480 | 1.480 | 75,593 |
| 2023-12-12 | 1.530 | 1.530 | 1.520 | 1.530 | 1.530 | 16,875 |
| 2023-12-11 | 1.610 | 1.610 | 1.520 | 1.610 | 1.610 | 20,043 |
| 2023-12-08 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 65,000 |
| 2023-12-07 | 1.580 | 1.770 | 1.520 | 1.770 | 1.770 | 50,000 |
| 2023-12-06 | 1.810 | 1.980 | 1.300 | 1.610 | 1.610 | 340,000 |
| 2023-12-05 | 1.700 | 2.050 | 1.460 | 1.970 | 1.970 | 403,593 |
| 2023-12-04 | 1.400 | 1.790 | 1.010 | 1.780 | 1.780 | 533,360 |
| 2023-12-01 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 635,124 |
| 2023-11-30 | 1.550 | 1.700 | 1.460 | 1.620 | 1.620 | 520,000 |
| 2023-11-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 7,500 |
| 2023-11-28 | 1.470 | 1.820 | 1.470 | 1.750 | 1.750 | 447,496 |
| 2023-11-27 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 20,000 |
| 2023-11-24 | 1.330 | 1.700 | 1.330 | 1.600 | 1.600 | 630,048 |
| 2023-11-23 | 1.400 | 1.640 | 1.400 | 1.430 | 1.430 | 117,509 |
| 2023-11-22 | 1.800 | 1.820 | 1.460 | 1.460 | 1.460 | 421,875 |
| 2023-11-21 | 1.890 | 1.890 | 1.720 | 1.800 | 1.800 | 60,000 |
| 2023-11-20 | 1.770 | 1.980 | 1.500 | 1.820 | 1.820 | 425,155 |
| 2023-11-17 | 1.480 | 1.850 | 1.320 | 1.750 | 1.750 | 692,500 |
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.