M-Resources Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 20,000 |
| 2024-11-06 | 1.750 | 1.780 | 1.700 | 1.700 | 1.700 | 63,125 |
| 2024-11-05 | 1.710 | 1.720 | 1.700 | 1.700 | 1.700 | 271,476 |
| 2024-11-04 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 400,000 |
| 2024-11-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 520,000 |
| 2024-10-31 | 1.850 | 1.850 | 1.720 | 1.850 | 1.850 | 95,112 |
| 2024-10-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-10-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-10-28 | 1.840 | 1.850 | 1.790 | 1.800 | 1.800 | 145,028 |
| 2024-10-25 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-10-24 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 112 |
| 2024-10-23 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-10-22 | 1.790 | 1.850 | 1.760 | 1.760 | 1.760 | 115,000 |
| 2024-10-21 | 2.000 | 2.000 | 1.810 | 1.810 | 1.810 | 60,000 |
| 2024-10-18 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 15,000 |
| 2024-10-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 6,800 |
| 2024-10-16 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 80,000 |
| 2024-10-15 | 1.850 | 1.850 | 1.620 | 1.620 | 1.620 | 125,000 |
| 2024-10-14 | 1.860 | 1.890 | 1.850 | 1.850 | 1.850 | 109,374 |
| 2024-10-10 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-10-09 | 2.000 | 2.300 | 2.000 | 2.300 | 2.300 | 18,134 |
| 2024-10-08 | 1.280 | 2.200 | 1.280 | 2.190 | 2.190 | 87,500 |
| 2024-10-07 | 2.290 | 2.400 | 1.960 | 1.960 | 1.960 | 166,236 |
| 2024-10-04 | 1.990 | 2.490 | 1.990 | 2.270 | 2.270 | 95,012 |
| 2024-10-03 | 1.570 | 2.220 | 1.570 | 1.990 | 1.990 | 185,000 |
| 2024-10-02 | 1.240 | 1.650 | 1.240 | 1.570 | 1.570 | 231,500 |
| 2024-09-30 | 1.250 | 1.340 | 1.230 | 1.240 | 1.240 | 1,205,000 |
| 2024-09-27 | 1.260 | 1.380 | 1.230 | 1.380 | 1.380 | 85,000 |
| 2024-09-26 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-09-25 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-09-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 15,000 |
| 2024-09-23 | 1.350 | 1.500 | 1.150 | 1.410 | 1.410 | 310,061 |
| 2024-09-20 | 1.350 | 1.350 | 1.250 | 1.350 | 1.350 | 805,000 |
| 2024-09-19 | 1.250 | 1.440 | 1.240 | 1.330 | 1.330 | 2,395,000 |
| 2024-09-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-09-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-09-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-09-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,000 |
| 2024-09-11 | 1.500 | 1.600 | 1.500 | 1.500 | 1.500 | 70,000 |
| 2024-09-10 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 10,000 |
| 2024-09-09 | 1.500 | 1.550 | 1.400 | 1.490 | 1.490 | 25,000 |
| 2024-09-05 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 17,187 |
| 2024-09-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,000 |
| 2024-09-03 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 85,000 |
| 2024-09-02 | 1.230 | 1.230 | 1.210 | 1.230 | 1.230 | 70,000 |
| 2024-08-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-08-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 |
| 2024-08-28 | 1.280 | 1.280 | 1.210 | 1.280 | 1.280 | 50,000 |
| 2024-08-27 | 1.580 | 1.590 | 1.340 | 1.340 | 1.340 | 25,328 |
| 2024-08-26 | 1.270 | 1.590 | 1.270 | 1.440 | 1.440 | 25,000 |
| 2024-08-23 | 1.600 | 1.600 | 1.110 | 1.250 | 1.250 | 830,000 |
| 2024-08-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-21 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 469 |
| 2024-08-20 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-08-19 | 1.550 | 1.550 | 1.470 | 1.470 | 1.470 | 5,031 |
| 2024-08-16 | 1.290 | 1.360 | 1.290 | 1.360 | 1.360 | 15,000 |
| 2024-08-15 | 1.230 | 1.320 | 1.230 | 1.280 | 1.280 | 35,000 |
| 2024-08-14 | 1.370 | 1.480 | 1.370 | 1.420 | 1.420 | 60,000 |
| 2024-08-13 | 1.400 | 1.500 | 1.270 | 1.270 | 1.270 | 2,830,015 |
| 2024-08-12 | 1.830 | 1.830 | 1.460 | 1.660 | 1.660 | 55,312 |
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.