M-Resources Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.220	0.226	0.189	0.210	0.210	1,135,000
2025-05-08	0.290	0.290	0.290	0.290	0.290	1
2025-05-07	0.290	0.290	0.290	0.290	0.290	5,000
2025-05-06	0.270	0.270	0.270	0.270	0.270	10,000
2025-05-02	0.260	0.260	0.260	0.260	0.260	0
2025-04-30	0.260	0.260	0.260	0.260	0.260	0
2025-04-29	0.260	0.260	0.260	0.260	0.260	0
2025-04-28	0.260	0.260	0.260	0.260	0.260	0
2025-04-25	0.260	0.260	0.260	0.260	0.260	0
2025-04-24	0.240	0.260	0.240	0.260	0.260	30,156
2025-04-23	0.220	0.220	0.220	0.220	0.220	0
2025-04-22	0.220	0.220	0.220	0.220	0.220	1
2025-04-17	0.220	0.220	0.220	0.220	0.220	96
2025-04-16	0.220	0.220	0.220	0.220	0.220	15,000
2025-04-15	0.260	0.270	0.190	0.220	0.220	245,000
2025-04-14	0.231	0.231	0.231	0.231	0.231	0
2025-04-11	0.230	0.230	0.230	0.230	0.230	1
2025-04-10	0.231	0.231	0.226	0.229	0.229	35,000
2025-04-09	0.250	0.250	0.250	0.250	0.250	0
2025-04-08	0.250	0.250	0.250	0.250	0.250	0
2025-04-07	0.270	0.270	0.250	0.250	0.250	110,000
2025-04-03	0.290	0.290	0.290	0.290	0.290	10,000
2025-04-02	0.260	0.280	0.260	0.280	0.280	185,815
2025-04-01	0.320	0.320	0.320	0.320	0.320	0
2025-03-31	0.325	0.325	0.325	0.325	0.325	0
2025-03-28	0.325	0.325	0.325	0.325	0.325	0
2025-03-27	0.325	0.325	0.325	0.325	0.325	0
2025-03-26	0.325	0.325	0.325	0.325	0.325	5,000
2025-03-25	0.330	0.330	0.330	0.330	0.330	12
2025-03-24	0.335	0.335	0.335	0.335	0.335	30,000
2025-03-21	0.300	0.300	0.280	0.280	0.280	60,000
2025-03-20	0.335	0.335	0.250	0.300	0.300	280,000
2025-03-19	0.390	0.390	0.390	0.390	0.390	10,012
2025-03-18	0.410	0.410	0.410	0.410	0.410	0
2025-03-17	0.380	0.410	0.380	0.410	0.410	5,000
2025-03-14	0.380	0.380	0.380	0.380	0.380	10,002
2025-03-13	0.405	0.405	0.405	0.405	0.405	0
2025-03-12	0.395	0.405	0.395	0.405	0.405	4,765,001
2025-03-11	0.330	0.330	0.330	0.330	0.330	40,000
2025-03-10	0.430	0.430	0.320	0.320	0.320	95,000
2025-03-07	0.460	0.460	0.400	0.430	0.430	85,031
2025-03-06	0.385	0.390	0.375	0.390	0.390	1,130,012
2025-03-05	0.400	0.400	0.400	0.400	0.400	20,000
2025-03-04	0.430	0.430	0.380	0.390	0.390	35,018
2025-03-03	0.540	0.540	0.400	0.430	0.430	370,000
2025-02-28	0.520	0.520	0.520	0.520	0.520	0
2025-02-27	0.500	0.500	0.500	0.500	0.500	0
2025-02-26	0.490	0.490	0.490	0.490	0.490	10,000
2025-02-25	0.480	0.480	0.480	0.480	0.480	0
2025-02-24	0.480	0.480	0.480	0.480	0.480	0
2025-02-21	0.500	0.500	0.480	0.480	0.480	55,000
2025-02-20	0.590	0.590	0.530	0.550	0.550	60,000
2025-02-19	0.620	0.620	0.560	0.600	0.600	30,000
2025-02-18	0.600	0.610	0.600	0.610	0.610	20,012
2025-02-17	0.700	0.700	0.700	0.700	0.700	10,266
2025-02-14	0.700	0.700	0.700	0.700	0.700	15,000
2025-02-13	0.710	0.710	0.710	0.710	0.710	10,000
2025-02-12	0.710	0.710	0.710	0.710	0.710	0
2025-02-11	0.720	0.720	0.720	0.720	0.720	10,000
2025-02-10	0.730	0.730	0.730	0.730	0.730	0

← NewerPage 7 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.