M-Resources Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 0.550 | 0.550 | 0.550 | 0.550 | 0.440 | 2,500 |
| 2022-03-01 | 0.550 | 0.550 | 0.550 | 0.550 | 0.440 | 0 |
| 2022-02-28 | 0.550 | 0.550 | 0.550 | 0.550 | 0.440 | 0 |
| 2022-02-25 | 0.485 | 0.650 | 0.485 | 0.550 | 0.440 | 62,500 |
| 2022-02-24 | 0.485 | 0.490 | 0.480 | 0.485 | 0.388 | 40,000 |
| 2022-02-23 | 0.550 | 0.550 | 0.550 | 0.550 | 0.440 | 1,918 |
| 2022-02-22 | 0.550 | 0.550 | 0.550 | 0.550 | 0.440 | 0 |
| 2022-02-21 | 0.550 | 0.550 | 0.550 | 0.550 | 0.440 | 0 |
| 2022-02-18 | 0.530 | 0.550 | 0.530 | 0.550 | 0.440 | 10,000 |
| 2022-02-17 | 0.680 | 0.680 | 0.680 | 0.680 | 0.544 | 0 |
| 2022-02-16 | 0.680 | 0.680 | 0.680 | 0.680 | 0.544 | 0 |
| 2022-02-15 | 0.690 | 0.690 | 0.690 | 0.690 | 0.552 | 0 |
| 2022-02-14 | 0.700 | 0.700 | 0.700 | 0.700 | 0.560 | 5,000 |
| 2022-02-11 | 0.700 | 0.700 | 0.700 | 0.700 | 0.560 | 5,000 |
| 2022-02-10 | 0.700 | 0.700 | 0.700 | 0.700 | 0.560 | 20,625 |
| 2022-02-09 | 0.700 | 0.790 | 0.550 | 0.780 | 0.624 | 65,000 |
| 2022-02-08 | 0.890 | 0.890 | 0.890 | 0.890 | 0.712 | 583 |
| 2022-02-07 | 0.890 | 0.890 | 0.890 | 0.890 | 0.712 | 0 |
| 2022-02-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 57,500 |
| 2022-01-31 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-27 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-07 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2022-01-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-31 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-15 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-09 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-08 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-07 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
| 2021-12-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.720 | 0 |
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.