M-Resources Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.250	0.250	0.233	0.233	0.186	110,000
2023-05-22	0.255	0.255	0.250	0.250	0.200	110,000
2023-05-19	0.340	0.340	0.340	0.340	0.272	0
2023-05-18	0.340	0.340	0.340	0.340	0.272	0
2023-05-17	0.340	0.340	0.340	0.340	0.272	98
2023-05-16	0.340	0.340	0.340	0.340	0.272	0
2023-05-15	0.345	0.345	0.345	0.345	0.276	0
2023-05-12	0.345	0.345	0.345	0.345	0.276	0
2023-05-11	0.365	0.365	0.345	0.350	0.280	110,000
2023-05-10	0.201	0.275	0.201	0.275	0.220	15,000
2023-05-09	0.335	0.335	0.335	0.335	0.268	0
2023-05-08	0.335	0.335	0.335	0.335	0.268	0
2023-05-05	0.335	0.335	0.335	0.335	0.268	0
2023-05-04	0.335	0.335	0.335	0.335	0.268	0
2023-05-03	0.335	0.335	0.335	0.335	0.268	0
2023-05-02	0.335	0.335	0.335	0.335	0.268	0
2023-04-28	0.335	0.335	0.335	0.335	0.268	8
2023-04-27	0.335	0.335	0.335	0.335	0.268	0
2023-04-26	0.335	0.335	0.335	0.335	0.268	1
2023-04-25	0.335	0.335	0.335	0.335	0.268	0
2023-04-24	0.335	0.335	0.335	0.335	0.268	0
2023-04-21	0.335	0.335	0.335	0.335	0.268	0
2023-04-20	0.335	0.335	0.335	0.335	0.268	0
2023-04-19	0.335	0.335	0.335	0.335	0.268	0
2023-04-18	0.335	0.335	0.335	0.335	0.268	35,000
2023-04-17	0.335	0.335	0.335	0.335	0.268	0
2023-04-14	0.335	0.335	0.335	0.335	0.268	0
2023-04-13	0.335	0.335	0.335	0.335	0.268	0
2023-04-12	0.335	0.335	0.335	0.335	0.268	20,006
2023-04-11	0.335	0.335	0.335	0.335	0.268	0
2023-04-06	0.335	0.335	0.335	0.335	0.268	0
2023-04-04	0.365	0.365	0.335	0.335	0.268	30,000
2023-04-03	0.270	0.270	0.270	0.270	0.216	0
2023-03-31	0.270	0.270	0.270	0.270	0.216	0
2023-03-30	0.270	0.270	0.270	0.270	0.216	0
2023-03-29	0.270	0.270	0.270	0.270	0.216	0
2023-03-28	0.270	0.270	0.270	0.270	0.216	5,000
2023-03-27	0.236	0.270	0.236	0.270	0.216	20,000
2023-03-24	0.380	0.380	0.380	0.380	0.304	20
2023-03-23	0.380	0.380	0.380	0.380	0.304	0
2023-03-22	0.380	0.380	0.380	0.380	0.304	0
2023-03-21	0.380	0.380	0.380	0.380	0.304	25,000
2023-03-20	0.395	0.395	0.395	0.395	0.316	5,000
2023-03-17	0.400	0.400	0.400	0.400	0.320	17
2023-03-16	0.425	0.425	0.425	0.425	0.340	0
2023-03-15	0.440	0.440	0.440	0.440	0.352	0
2023-03-14	0.385	0.490	0.385	0.450	0.360	350,001
2023-03-13	0.395	0.395	0.385	0.385	0.308	5,000
2023-03-10	0.405	0.405	0.405	0.405	0.324	0
2023-03-09	0.221	0.600	0.212	0.420	0.336	291,065
2023-03-08	0.221	0.221	0.221	0.221	0.177	0
2023-03-07	0.221	0.221	0.221	0.221	0.177	0
2023-03-06	0.221	0.221	0.221	0.221	0.177	0
2023-03-03	0.215	0.215	0.215	0.215	0.172	0
2023-03-02	0.215	0.215	0.215	0.215	0.172	0
2023-03-01	0.215	0.215	0.215	0.215	0.172	0
2023-02-28	0.215	0.215	0.215	0.215	0.172	0
2023-02-27	0.215	0.215	0.215	0.215	0.172	0
2023-02-24	0.215	0.215	0.215	0.215	0.172	31
2023-02-23	0.215	0.215	0.215	0.215	0.172	31

← NewerPage 15 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.