M-Resources Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.300	0.300	0.300	0.300	0.240	0
2023-08-17	0.300	0.300	0.300	0.300	0.240	0
2023-08-16	0.300	0.300	0.300	0.300	0.240	0
2023-08-15	0.300	0.300	0.300	0.300	0.240	0
2023-08-14	0.300	0.300	0.300	0.300	0.240	0
2023-08-11	0.340	0.340	0.300	0.300	0.240	5,000
2023-08-10	0.340	0.340	0.340	0.340	0.272	5,040
2023-08-09	0.300	0.300	0.300	0.300	0.240	0
2023-08-08	0.300	0.300	0.300	0.300	0.240	0
2023-08-07	0.305	0.305	0.300	0.300	0.240	40,000
2023-08-04	0.305	0.305	0.305	0.305	0.244	0
2023-08-03	0.305	0.305	0.305	0.305	0.244	10,000
2023-08-02	0.305	0.305	0.305	0.305	0.244	0
2023-08-01	0.305	0.305	0.305	0.305	0.244	1
2023-07-31	0.305	0.305	0.305	0.305	0.244	0
2023-07-28	0.305	0.305	0.305	0.305	0.244	0
2023-07-27	0.305	0.305	0.305	0.305	0.244	0
2023-07-26	0.305	0.305	0.305	0.305	0.244	0
2023-07-25	0.305	0.305	0.305	0.305	0.244	0
2023-07-24	0.305	0.305	0.305	0.305	0.244	0
2023-07-21	0.305	0.305	0.305	0.305	0.244	0
2023-07-20	0.305	0.305	0.305	0.305	0.244	0
2023-07-19	0.305	0.305	0.305	0.305	0.244	17
2023-07-18	0.305	0.305	0.305	0.305	0.244	0
2023-07-14	0.305	0.305	0.305	0.305	0.244	0
2023-07-13	0.305	0.305	0.305	0.305	0.244	0
2023-07-12	0.305	0.305	0.305	0.305	0.244	0
2023-07-11	0.305	0.305	0.305	0.305	0.244	0
2023-07-10	0.305	0.305	0.305	0.305	0.244	0
2023-07-07	0.305	0.305	0.305	0.305	0.244	156
2023-07-06	0.300	0.305	0.300	0.305	0.244	30,000
2023-07-05	0.350	0.350	0.350	0.350	0.280	0
2023-07-04	0.350	0.350	0.350	0.350	0.280	10,000
2023-07-03	0.360	0.360	0.360	0.360	0.288	0
2023-06-30	0.310	0.365	0.310	0.365	0.292	10,012
2023-06-29	0.375	0.375	0.370	0.370	0.296	5,000
2023-06-28	0.300	0.300	0.300	0.300	0.240	0
2023-06-27	0.300	0.300	0.300	0.300	0.240	0
2023-06-26	0.300	0.300	0.300	0.300	0.240	0
2023-06-23	0.300	0.300	0.300	0.300	0.240	0
2023-06-21	0.300	0.300	0.300	0.300	0.240	0
2023-06-20	0.300	0.300	0.300	0.300	0.240	5,000
2023-06-19	0.310	0.310	0.310	0.310	0.248	0
2023-06-16	0.310	0.310	0.310	0.310	0.248	0
2023-06-15	0.305	0.310	0.305	0.310	0.248	60,025
2023-06-14	0.260	0.300	0.260	0.300	0.240	80,000
2023-06-13	0.250	0.335	0.250	0.335	0.268	40,000
2023-06-12	0.255	0.370	0.255	0.355	0.284	35,000
2023-06-09	0.350	0.350	0.350	0.350	0.280	0
2023-06-08	0.350	0.350	0.350	0.350	0.280	1
2023-06-07	0.325	0.365	0.300	0.350	0.280	53,440
2023-06-06	0.249	0.249	0.249	0.249	0.199	0
2023-06-05	0.350	0.350	0.249	0.249	0.199	15,000
2023-06-02	0.248	0.248	0.248	0.248	0.198	18
2023-06-01	0.248	0.248	0.248	0.248	0.198	0
2023-05-31	0.245	0.245	0.245	0.245	0.196	0
2023-05-30	0.235	0.235	0.235	0.235	0.188	5,000
2023-05-29	0.240	0.240	0.240	0.240	0.192	0
2023-05-25	0.220	0.240	0.220	0.240	0.192	15,000
2023-05-24	0.234	0.234	0.234	0.234	0.187	0

← NewerPage 14 of 21 · 1,229 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.