M-Resources Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 5,000 |
| 2025-02-06 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-02-05 | 0.900 | 0.900 | 0.750 | 0.750 | 0.750 | 115,003 |
| 2025-02-04 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-02-03 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-28 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 1,860,000 |
| 2025-01-27 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-24 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-23 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-22 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-21 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-20 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-17 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-16 | 0.600 | 0.750 | 0.600 | 0.750 | 0.750 | 30,000 |
| 2025-01-15 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 10,000 |
| 2025-01-14 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-13 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-10 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-09 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-08 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-07 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 812 |
| 2025-01-06 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-03 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-02 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 12,501 |
| 2024-12-31 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2024-12-30 | 0.670 | 0.740 | 0.670 | 0.740 | 0.740 | 655,000 |
| 2024-12-27 | 0.730 | 0.770 | 0.730 | 0.770 | 0.770 | 422,500 |
| 2024-12-24 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 0 |
| 2024-12-23 | 0.830 | 0.850 | 0.700 | 0.730 | 0.730 | 1,160,000 |
| 2024-12-20 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 410,001 |
| 2024-12-19 | 0.910 | 0.910 | 0.840 | 0.880 | 0.880 | 1,240,000 |
| 2024-12-18 | 1.050 | 1.050 | 0.820 | 0.890 | 0.890 | 460,000 |
| 2024-12-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 745,093 |
| 2024-12-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 375,000 |
| 2024-12-13 | 1.000 | 1.090 | 1.000 | 1.070 | 1.070 | 418,750 |
| 2024-12-12 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 35,000 |
| 2024-12-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 800,000 |
| 2024-12-10 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 810,000 |
| 2024-12-09 | 1.140 | 1.150 | 1.080 | 1.090 | 1.090 | 440,000 |
| 2024-12-06 | 1.280 | 1.280 | 1.080 | 1.170 | 1.170 | 190,000 |
| 2024-12-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-12-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-12-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 31 |
| 2024-12-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-29 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 2,810,005 |
| 2024-11-28 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 5,000 |
| 2024-11-27 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 5,000 |
| 2024-11-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-11-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-11-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-11-21 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 78,438 |
| 2024-11-20 | 1.500 | 1.500 | 1.390 | 1.390 | 1.390 | 110,000 |
| 2024-11-19 | 1.450 | 1.450 | 1.390 | 1.410 | 1.410 | 175,001 |
| 2024-11-18 | 1.520 | 1.530 | 1.410 | 1.410 | 1.410 | 315,000 |
| 2024-11-15 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 35,000 |
| 2024-11-14 | 1.590 | 1.600 | 1.000 | 1.490 | 1.490 | 350,000 |
| 2024-11-13 | 1.590 | 1.610 | 1.590 | 1.600 | 1.600 | 50,000 |
| 2024-11-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-11-11 | 1.480 | 1.640 | 1.480 | 1.550 | 1.550 | 370,000 |
| 2024-11-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 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.