M-Resources Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.790	1.790	1.680	1.770	1.770	5,410,000
2026-01-26	1.700	1.760	1.700	1.750	1.750	390,000
2026-01-23	1.680	1.770	1.680	1.680	1.680	460,000
2026-01-22	1.610	1.700	1.600	1.680	1.680	4,030,300
2026-01-21	1.700	1.700	1.600	1.600	1.600	350,000
2026-01-20	1.650	1.700	1.650	1.700	1.700	125,312
2026-01-19	1.700	1.750	1.650	1.660	1.660	510,000
2026-01-16	1.620	1.760	1.600	1.650	1.650	1,250,000
2026-01-15	1.420	1.660	1.420	1.570	1.570	890,000
2026-01-14	1.390	1.460	1.390	1.410	1.410	135,000
2026-01-13	1.330	1.440	1.330	1.390	1.390	105,000
2026-01-12	1.380	1.390	1.370	1.390	1.390	130,000
2026-01-09	1.420	1.430	1.330	1.370	1.370	195,000
2026-01-08	1.440	1.520	1.380	1.420	1.420	400,000
2026-01-07	1.230	1.380	1.230	1.330	1.330	275,350
2026-01-06	1.350	1.380	1.150	1.220	1.220	1,200,000
2026-01-05	1.580	1.850	1.210	1.290	1.290	2,900,000
2026-01-02	1.500	1.710	1.460	1.570	1.570	1,670,788
2025-12-31	1.300	1.550	1.260	1.480	1.480	1,880,009
2025-12-30	0.780	1.260	0.780	1.260	1.260	3,499,396
2025-12-29	0.660	0.760	0.660	0.740	0.740	640,000
2025-12-24	0.620	0.670	0.620	0.670	0.670	195,747
2025-12-23	0.560	0.610	0.560	0.610	0.610	330,000
2025-12-22	0.570	0.570	0.530	0.550	0.550	305,000
2025-12-19	0.550	0.570	0.530	0.570	0.570	70,000
2025-12-18	0.560	0.590	0.560	0.570	0.570	270,000
2025-12-17	0.620	0.620	0.550	0.560	0.560	470,001
2025-12-16	0.640	0.670	0.530	0.610	0.610	795,000
2025-12-15	0.650	0.680	0.500	0.580	0.580	3,080,000
2025-12-12	0.790	0.950	0.610	0.680	0.680	3,300,003
2025-12-11	0.510	0.800	0.510	0.780	0.780	4,950,000
2025-12-10	0.325	0.480	0.325	0.475	0.475	1,185,008
2025-12-09	0.325	0.325	0.310	0.310	0.310	85,000
2025-12-08	0.330	0.330	0.330	0.330	0.330	65,000
2025-12-05	0.315	0.345	0.315	0.345	0.345	215,000
2025-12-04	0.320	0.400	0.320	0.365	0.365	240,000
2025-12-03	0.350	0.350	0.285	0.300	0.300	150,000
2025-12-02	0.350	0.350	0.340	0.340	0.340	40,000
2025-12-01	0.350	0.350	0.350	0.350	0.350	85,000
2025-11-28	0.360	0.365	0.350	0.365	0.365	235,000
2025-11-27	0.400	0.405	0.375	0.385	0.385	170,000
2025-11-26	0.390	0.390	0.365	0.370	0.370	100,000
2025-11-25	0.405	0.405	0.405	0.405	0.405	0
2025-11-24	0.430	0.430	0.400	0.405	0.405	240,000
2025-11-21	0.455	0.455	0.455	0.455	0.455	65,000
2025-11-20	0.455	0.475	0.455	0.475	0.475	70,000
2025-11-19	0.480	0.480	0.480	0.480	0.480	120,000
2025-11-18	0.485	0.520	0.450	0.490	0.490	105,005
2025-11-17	0.520	0.520	0.490	0.490	0.490	265,000
2025-11-14	0.495	0.500	0.495	0.500	0.500	315,003
2025-11-13	0.495	0.520	0.470	0.495	0.495	805,281
2025-11-12	0.510	0.700	0.450	0.495	0.495	4,055,000
2025-11-11	0.400	0.560	0.400	0.510	0.510	5,870,000
2025-11-10	0.345	0.415	0.320	0.390	0.390	600,004
2025-11-07	0.345	0.400	0.340	0.355	0.355	960,000
2025-11-06	0.325	0.325	0.325	0.325	0.325	10,000
2025-11-05	0.310	0.360	0.310	0.330	0.330	425,000
2025-11-04	0.310	0.310	0.310	0.310	0.310	0
2025-11-03	0.300	0.340	0.300	0.310	0.310	55,000
2025-10-31	0.330	0.350	0.305	0.305	0.305	215,000

← NewerPage 4 of 5 · 246 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.