M-Resources Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.345	0.345	0.345	0.345	0.276	2,500
2022-05-31	0.345	0.345	0.345	0.345	0.276	0
2022-05-30	0.345	0.345	0.345	0.345	0.276	5,000
2022-05-27	0.340	0.340	0.340	0.340	0.272	0
2022-05-26	0.340	0.345	0.340	0.340	0.272	10,031
2022-05-25	0.340	0.340	0.340	0.340	0.272	0
2022-05-24	0.340	0.340	0.340	0.340	0.272	0
2022-05-23	0.340	0.340	0.340	0.340	0.272	10,000
2022-05-20	0.330	0.330	0.330	0.330	0.264	0
2022-05-19	0.330	0.330	0.330	0.330	0.264	20,000
2022-05-18	0.320	0.320	0.320	0.320	0.256	0
2022-05-17	0.325	0.325	0.325	0.325	0.260	31
2022-05-16	0.330	0.330	0.330	0.330	0.264	0
2022-05-13	0.330	0.330	0.330	0.330	0.264	0
2022-05-12	0.330	0.330	0.330	0.330	0.264	0
2022-05-11	0.330	0.330	0.330	0.330	0.264	0
2022-05-10	0.335	0.335	0.335	0.335	0.268	0
2022-05-06	0.285	0.335	0.285	0.335	0.268	15,000
2022-05-05	0.345	0.345	0.345	0.345	0.276	10,000
2022-05-04	0.345	0.345	0.345	0.345	0.276	6
2022-05-03	0.345	0.345	0.345	0.345	0.276	5,000
2022-04-29	0.350	0.350	0.345	0.345	0.276	20,001
2022-04-28	0.320	0.320	0.320	0.320	0.256	0
2022-04-27	0.320	0.320	0.320	0.320	0.256	10
2022-04-26	0.320	0.320	0.320	0.320	0.256	0
2022-04-25	0.320	0.320	0.320	0.320	0.256	133
2022-04-22	0.365	0.365	0.320	0.320	0.256	35,000
2022-04-21	0.380	0.380	0.355	0.355	0.284	205,000
2022-04-20	0.380	0.380	0.380	0.380	0.304	0
2022-04-19	0.400	0.400	0.400	0.400	0.320	0
2022-04-14	0.400	0.400	0.400	0.400	0.320	0
2022-04-13	0.400	0.400	0.400	0.400	0.320	0
2022-04-12	0.400	0.400	0.400	0.400	0.320	0
2022-04-11	0.400	0.400	0.400	0.400	0.320	10,937
2022-04-08	0.445	0.445	0.445	0.445	0.356	0
2022-04-07	0.430	0.475	0.430	0.475	0.380	15,950
2022-04-06	0.420	0.420	0.420	0.420	0.336	10,000
2022-04-04	0.370	0.370	0.370	0.370	0.296	8
2022-04-01	0.340	0.390	0.340	0.370	0.296	70,937
2022-03-31	0.340	0.590	0.340	0.540	0.432	30,000
2022-03-30	0.360	0.530	0.330	0.510	0.408	75,000
2022-03-29	0.480	0.480	0.480	0.480	0.384	0
2022-03-28	0.480	0.480	0.480	0.480	0.384	0
2022-03-25	0.480	0.480	0.480	0.480	0.384	0
2022-03-24	0.480	0.480	0.480	0.480	0.384	0
2022-03-23	0.480	0.480	0.480	0.480	0.384	34
2022-03-22	0.480	0.480	0.480	0.480	0.384	0
2022-03-21	0.480	0.480	0.480	0.480	0.384	0
2022-03-18	0.480	0.480	0.480	0.480	0.384	0
2022-03-17	0.480	0.480	0.480	0.480	0.384	0
2022-03-16	0.475	0.480	0.475	0.480	0.384	10,000
2022-03-15	0.365	0.365	0.365	0.365	0.292	5,001
2022-03-14	0.480	0.480	0.480	0.480	0.384	0
2022-03-11	0.475	0.480	0.475	0.480	0.384	15,000
2022-03-10	0.425	0.430	0.400	0.400	0.320	58,132
2022-03-09	0.550	0.550	0.550	0.550	0.440	0
2022-03-08	0.550	0.550	0.550	0.550	0.440	0
2022-03-07	0.550	0.550	0.550	0.550	0.440	0
2022-03-04	0.550	0.550	0.550	0.550	0.440	0
2022-03-03	0.550	0.550	0.550	0.550	0.440	0

← NewerPage 19 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.