M-Resources Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.380	1.380	1.270	1.290	1.290	64,093
2023-11-15	1.300	1.480	1.180	1.250	1.250	455,000
2023-11-14	1.280	1.300	1.000	1.300	1.300	65,000
2023-11-13	1.330	1.380	1.250	1.290	1.290	470,468
2023-11-10	1.350	1.430	1.160	1.370	1.370	670,000
2023-11-09	1.140	1.450	1.120	1.350	1.350	817,692
2023-11-08	1.400	1.450	1.080	1.250	1.250	882,123
2023-11-07	0.690	1.300	0.610	1.300	1.300	1,889,749
2023-11-06	0.850	0.850	0.355	0.760	0.760	2,703,156
2023-11-03	0.920	1.200	0.780	1.000	1.000	695,761
2023-11-02	0.590	1.100	0.590	0.920	0.920	696,935
2023-11-01	0.590	0.590	0.510	0.590	0.590	48,437
2023-10-31	0.480	0.740	0.480	0.520	0.520	190,000
2023-10-30	0.425	0.430	0.425	0.430	0.430	60,000
2023-10-27	0.435	0.435	0.435	0.435	0.435	40,755
2023-10-26	0.440	0.440	0.440	0.440	0.440	300,875
2023-10-25	0.495	0.495	0.450	0.450	0.450	65,000
2023-10-24	0.415	0.415	0.415	0.415	0.415	0
2023-10-20	0.475	0.475	0.415	0.415	0.415	13,125
2023-10-19	0.450	0.460	0.445	0.450	0.450	35,000
2023-10-18	0.420	0.420	0.345	0.385	0.385	98,036
2023-10-17	0.260	0.375	0.255	0.370	0.370	698,478
2023-10-16	0.260	0.320	0.255	0.300	0.300	123,324
2023-10-13	0.295	0.295	0.295	0.295	0.295	580,008
2023-10-12	0.305	0.305	0.305	0.305	0.305	1,340,406
2023-10-11	0.360	0.360	0.320	0.320	0.320	26,410
2023-10-10	0.310	0.395	0.310	0.335	0.335	234,159
2023-10-09	0.250	0.320	0.250	0.320	0.320	65,087
2023-10-06	0.250	0.250	0.250	0.250	0.250	3
2023-10-05	0.270	0.270	0.250	0.250	0.250	17,500
2023-10-04	0.270	0.270	0.270	0.270	0.270	5,156
2023-10-03	0.270	0.270	0.270	0.270	0.270	0
2023-09-29	0.270	0.270	0.270	0.270	0.270	0
2023-09-28	0.270	0.270	0.270	0.270	0.270	10,000
2023-09-27	0.270	0.270	0.270	0.270	0.270	0
2023-09-26	0.270	0.270	0.270	0.270	0.270	0
2023-09-25	0.270	0.270	0.270	0.270	0.270	10,000
2023-09-22	0.290	0.300	0.290	0.300	0.240	15,196
2023-09-21	0.305	0.305	0.305	0.305	0.244	5,000
2023-09-20	0.305	0.305	0.305	0.305	0.244	0
2023-09-19	0.305	0.305	0.305	0.305	0.244	0
2023-09-18	0.300	0.305	0.300	0.305	0.244	10,000
2023-09-15	0.270	0.270	0.270	0.270	0.216	0
2023-09-14	0.270	0.270	0.270	0.270	0.216	0
2023-09-13	0.270	0.270	0.270	0.270	0.216	0
2023-09-12	0.270	0.270	0.270	0.270	0.216	312
2023-09-11	0.275	0.275	0.270	0.270	0.216	12,500
2023-09-07	0.275	0.275	0.270	0.270	0.216	16,874
2023-09-06	0.270	0.270	0.270	0.270	0.216	0
2023-09-05	0.270	0.270	0.270	0.270	0.216	0
2023-09-04	0.270	0.270	0.270	0.270	0.216	0
2023-08-31	0.275	0.275	0.270	0.270	0.216	20,000
2023-08-30	0.275	0.275	0.275	0.275	0.220	0
2023-08-29	0.270	0.270	0.270	0.270	0.216	234
2023-08-28	0.265	0.265	0.260	0.260	0.208	20,000
2023-08-25	0.290	0.290	0.290	0.290	0.232	3,074
2023-08-24	0.290	0.290	0.290	0.290	0.232	0
2023-08-23	0.290	0.290	0.290	0.290	0.232	0
2023-08-22	0.290	0.290	0.290	0.290	0.232	20,000
2023-08-21	0.290	0.290	0.290	0.290	0.232	0

← NewerPage 13 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.