M-Resources Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.910	0.910	0.900	0.900	0.900	25,000
2026-04-28	0.960	0.960	0.910	0.910	0.910	90,000
2026-04-27	1.010	1.010	0.960	0.960	0.960	235,000
2026-04-24	1.020	1.020	0.990	0.990	0.990	185,000
2026-04-23	1.080	1.080	1.070	1.070	1.070	35,000
2026-04-22	1.080	1.190	1.080	1.100	1.100	160,000
2026-04-21	1.040	1.070	1.040	1.070	1.070	140,687
2026-04-20	1.010	1.010	0.970	1.010	1.010	300,000
2026-04-17	0.980	1.010	0.980	1.010	1.010	105,000
2026-04-16	0.990	0.990	0.980	0.980	0.980	115,000
2026-04-15	1.030	1.040	1.030	1.040	1.040	150,000
2026-04-14	1.080	1.080	1.060	1.060	1.060	80,000
2026-04-13	1.030	1.090	1.030	1.080	1.080	30,000
2026-04-10	1.050	1.050	1.020	1.020	1.020	125,000
2026-04-09	1.030	1.030	1.030	1.030	1.030	40,000
2026-04-08	1.190	1.190	1.020	1.030	1.030	640,000
2026-04-02	1.200	1.290	1.200	1.200	1.200	75,000
2026-04-01	1.200	1.200	1.200	1.200	1.200	30,000
2026-03-31	1.210	1.210	1.200	1.200	1.200	21,116
2026-03-30	1.210	1.210	1.210	1.210	1.210	15,000
2026-03-27	1.210	1.210	1.210	1.210	1.210	10,000
2026-03-26	1.230	1.230	1.210	1.210	1.210	50,000
2026-03-25	1.220	1.250	1.220	1.230	1.230	225,000
2026-03-24	1.240	1.240	1.170	1.220	1.220	340,000
2026-03-23	1.280	1.300	1.230	1.230	1.230	50,000
2026-03-20	1.280	1.350	1.280	1.280	1.280	35,000
2026-03-19	1.270	1.280	1.270	1.280	1.280	37,000
2026-03-18	1.250	1.460	1.250	1.280	1.280	145,000
2026-03-17	1.250	1.400	1.250	1.280	1.280	95,000
2026-03-16	1.250	1.280	1.250	1.250	1.250	35,000
2026-03-13	1.170	1.250	1.170	1.250	1.250	215,000
2026-03-12	1.050	1.170	1.050	1.110	1.110	290,000
2026-03-11	1.180	1.180	1.010	1.050	1.050	420,031
2026-03-10	1.350	1.350	1.150	1.220	1.220	620,000
2026-03-09	1.520	1.520	1.350	1.350	1.350	245,000
2026-03-06	1.500	1.540	1.500	1.520	1.520	50,005
2026-03-05	1.460	1.500	1.450	1.500	1.500	78,260
2026-03-04	1.480	1.540	1.480	1.480	1.480	215,000
2026-03-03	1.690	1.690	1.480	1.560	1.560	342,500
2026-03-02	1.680	1.730	1.540	1.540	1.540	662,500
2026-02-27	1.550	1.670	1.500	1.670	1.670	330,000
2026-02-26	1.650	1.660	1.580	1.580	1.580	585,000
2026-02-25	1.710	1.710	1.610	1.650	1.650	335,000
2026-02-24	1.730	1.730	1.650	1.660	1.660	470,000
2026-02-23	1.790	1.790	1.730	1.730	1.730	80,221
2026-02-20	1.930	1.930	1.800	1.800	1.800	320,000
2026-02-16	1.760	1.950	1.750	1.870	1.870	285,000
2026-02-13	1.680	1.750	1.680	1.690	1.690	220,137
2026-02-12	1.660	1.690	1.640	1.680	1.680	215,000
2026-02-11	1.660	1.660	1.650	1.650	1.650	80,000
2026-02-10	1.660	1.660	1.610	1.650	1.650	390,000
2026-02-09	1.600	1.700	1.600	1.660	1.660	305,000
2026-02-06	1.680	1.680	1.550	1.600	1.600	305,000
2026-02-05	1.690	1.690	1.680	1.680	1.680	320,000
2026-02-04	1.690	2.000	1.490	1.690	1.690	1,150,000
2026-02-03	1.730	1.730	1.450	1.690	1.690	805,000
2026-02-02	1.750	1.800	1.750	1.750	1.750	205,000
2026-01-30	1.850	1.850	1.710	1.750	1.750	3,395,000
2026-01-29	1.850	1.850	1.800	1.830	1.830	2,836,128
2026-01-28	1.750	1.900	1.700	1.800	1.800	6,260,000

← NewerPage 3 of 21 · 1,233 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.