Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.62 +53.94 (+1.03%) Dow
39,834.12 +276.01 (+0.70%) Nasdaq
16,729.23 +218.05 (+1.32%) Bitcoin USD
65,507.65 +4,119.00 (+6.71%) CMC Crypto 200
1,380.97 +113.02 (+8.91%)
Hong Kong Resources Holdings Company Limited (2882.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 0.760 | 0.760 | 0.710 | 0.710 | 0.710 | 415,641 |
| 13 May 2024 | 0.700 | 0.760 | 0.700 | 0.760 | 0.760 | 937,187 |
| 10 May 2024 | 0.780 | 0.800 | 0.670 | 0.670 | 0.670 | 3,085,091 |
| 09 May 2024 | 0.830 | 0.840 | 0.800 | 0.800 | 0.800 | 189,002 |
| 08 May 2024 | 0.820 | 0.840 | 0.840 | 0.850 | 0.850 | 106,188 |
| 07 May 2024 | 0.880 | 0.880 | 0.830 | 0.840 | 0.840 | 196,065 |
| 06 May 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 13,017 |
| 03 May 2024 | 0.890 | 0.890 | 0.880 | 0.880 | 0.880 | 45,451 |
| 02 May 2024 | 0.880 | 0.890 | 0.880 | 0.880 | 0.880 | 119,635 |
| 30 Apr 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 29 Apr 2024 | 0.950 | 1.040 | 0.890 | 0.920 | 0.920 | 111,700 |
| 26 Apr 2024 | 0.870 | 0.950 | 0.850 | 0.920 | 0.920 | 145,000 |
| 25 Apr 2024 | 0.990 | 1.080 | 0.980 | 0.980 | 0.980 | 157,888 |
| 24 Apr 2024 | 0.740 | 0.980 | 0.650 | 0.980 | 0.980 | 780,506 |
| 23 Apr 2024 | 0.780 | 0.780 | 0.750 | 0.750 | 0.750 | 197,515 |
| 22 Apr 2024 | 0.800 | 0.790 | 0.760 | 0.780 | 0.780 | 151,400 |
| 19 Apr 2024 | 0.840 | 0.830 | 0.780 | 0.800 | 0.800 | 90,500 |
| 18 Apr 2024 | 0.860 | 0.880 | 0.830 | 0.840 | 0.840 | 75,000 |
| 17 Apr 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 16 Apr 2024 | 1.000 | 1.000 | 0.860 | 0.950 | 0.950 | 195,000 |
| 15 Apr 2024 | 1.180 | 1.180 | 0.820 | 1.000 | 1.000 | 735,840 |
| 12 Apr 2024 | 1.120 | 1.190 | 1.120 | 1.180 | 1.180 | 60,000 |
| 11 Apr 2024 | 1.160 | 1.210 | 1.120 | 1.120 | 1.120 | 285,000 |
| 10 Apr 2024 | 1.240 | 1.240 | 1.160 | 1.220 | 1.220 | 20,200 |
| 09 Apr 2024 | 1.180 | 1.280 | 1.150 | 1.160 | 1.160 | 229,200 |
| 08 Apr 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
| 05 Apr 2024 | 1.300 | 1.300 | 1.210 | 1.220 | 1.220 | 120,000 |
| 03 Apr 2024 | 1.280 | 1.300 | 1.220 | 1.220 | 1.220 | 107,000 |
| 02 Apr 2024 | 1.180 | 1.310 | 1.180 | 1.290 | 1.290 | 265,000 |
| 28 Mar 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 27 Mar 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| 26 Mar 2024 | 1.270 | 1.270 | 1.180 | 1.180 | 1.180 | 79,000 |
| 25 Mar 2024 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 267,893 |
| 22 Mar 2024 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 35,000 |
| 21 Mar 2024 | 1.190 | 1.240 | 1.190 | 1.240 | 1.240 | 345,500 |
| 20 Mar 2024 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 77,600 |
| 19 Mar 2024 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 65,000 |
| 18 Mar 2024 | 1.230 | 1.280 | 1.230 | 1.260 | 1.260 | 55,000 |
| 15 Mar 2024 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 30,000 |
| 14 Mar 2024 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 30,706 |
| 13 Mar 2024 | 1.230 | 1.250 | 1.230 | 1.230 | 1.230 | 15,000 |
| 12 Mar 2024 | 1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 21,527 |
| 11 Mar 2024 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 78,604 |
| 08 Mar 2024 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 161,408 |
| 07 Mar 2024 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 128,360 |
| 06 Mar 2024 | 1.170 | 1.250 | 1.170 | 1.170 | 1.170 | 45,000 |
| 05 Mar 2024 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 120,000 |
| 04 Mar 2024 | 1.160 | 1.200 | 1.160 | 1.170 | 1.170 | 59,540 |
| 01 Mar 2024 | 1.220 | 1.230 | 1.160 | 1.160 | 1.160 | 250,130 |
| 29 Feb 2024 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 66,000 |
| 28 Feb 2024 | 1.170 | 1.220 | 1.150 | 1.210 | 1.210 | 180,151 |
| 27 Feb 2024 | 1.210 | 1.230 | 1.170 | 1.180 | 1.180 | 169,709 |
| 26 Feb 2024 | 1.160 | 1.260 | 1.160 | 1.200 | 1.200 | 515,000 |
| 23 Feb 2024 | 1.200 | 1.200 | 1.120 | 1.150 | 1.150 | 379,208 |
| 22 Feb 2024 | 1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 74,520 |
| 21 Feb 2024 | 1.230 | 1.250 | 1.180 | 1.240 | 1.240 | 239,007 |
| 20 Feb 2024 | 1.110 | 1.270 | 1.110 | 1.220 | 1.220 | 587,900 |
| 19 Feb 2024 | 1.340 | 1.340 | 1.150 | 1.150 | 1.150 | 925,934 |
| 16 Feb 2024 | 1.460 | 1.460 | 1.160 | 1.360 | 1.360 | 2,075,087 |
| 15 Feb 2024 | 1.010 | 1.750 | 0.990 | 1.460 | 1.460 | 3,736,429 |
| 14 Feb 2024 | 0.750 | 1.190 | 0.750 | 1.010 | 1.010 | 1,191,645 |
| 09 Feb 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
| 08 Feb 2024 | 0.750 | 0.750 | 0.740 | 0.750 | 0.750 | 155,000 |
| 07 Feb 2024 | 0.740 | 0.750 | 0.740 | 0.740 | 0.740 | 380,305 |
| 06 Feb 2024 | 0.750 | 0.750 | 0.740 | 0.750 | 0.750 | 946,165 |
| 05 Feb 2024 | 0.750 | 0.750 | 0.740 | 0.740 | 0.740 | 762,600 |
| 02 Feb 2024 | 0.740 | 0.750 | 0.740 | 0.740 | 0.740 | 829,921 |
| 01 Feb 2024 | 0.740 | 0.750 | 0.740 | 0.740 | 0.740 | 898,925 |
| 31 Jan 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 77,708 |
| 30 Jan 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 71,218 |
| 29 Jan 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 78,340 |
| 26 Jan 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 81,427 |
| 25 Jan 2024 | 0.740 | 0.750 | 0.740 | 0.740 | 0.740 | 255,970 |
| 24 Jan 2024 | 0.750 | 0.750 | 0.740 | 0.740 | 0.740 | 123,651 |
| 23 Jan 2024 | 0.740 | 0.750 | 0.740 | 0.750 | 0.750 | 1,130,043 |
| 22 Jan 2024 | 0.740 | 0.750 | 0.740 | 0.740 | 0.740 | 54,838 |
| 19 Jan 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 348,500 |
| 18 Jan 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 15,000 |
| 17 Jan 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 950,646 |
| 16 Jan 2024 | 0.750 | 0.750 | 0.740 | 0.740 | 0.740 | 40,000 |
| 15 Jan 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
| 12 Jan 2024 | 0.730 | 0.740 | 0.720 | 0.740 | 0.740 | 121,188,127 |
| 11 Jan 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 20,000 |
| 10 Jan 2024 | 0.680 | 0.680 | 0.670 | 0.670 | 0.670 | 385,500 |
| 09 Jan 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 116,000 |
| 08 Jan 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 170,000 |
| 05 Jan 2024 | 0.680 | 0.690 | 0.670 | 0.680 | 0.680 | 297,800 |
| 04 Jan 2024 | 0.680 | 0.680 | 0.670 | 0.680 | 0.680 | 150,000 |
| 03 Jan 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | - |
| 02 Jan 2024 | 0.680 | 0.690 | 0.680 | 0.680 | 0.680 | 275,000 |
| 29 Dec 2023 | 0.670 | 0.680 | 0.670 | 0.680 | 0.680 | 205,500 |
| 28 Dec 2023 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | - |
| 27 Dec 2023 | 0.650 | 0.690 | 0.650 | 0.680 | 0.680 | 1,565,406 |
| 22 Dec 2023 | 0.630 | 0.640 | 0.630 | 0.640 | 0.640 | 130,000 |
| 21 Dec 2023 | 0.640 | 0.650 | 0.640 | 0.640 | 0.640 | 160,007 |
| 20 Dec 2023 | 0.640 | 0.650 | 0.630 | 0.650 | 0.650 | 202,500 |
| 19 Dec 2023 | 0.640 | 0.640 | 0.630 | 0.630 | 0.630 | 100,000 |
| 18 Dec 2023 | 0.610 | 0.640 | 0.610 | 0.640 | 0.640 | 373,643 |
| 15 Dec 2023 | 0.650 | 0.650 | 0.610 | 0.620 | 0.620 | 345,809 |
| 14 Dec 2023 | 0.640 | 0.640 | 0.630 | 0.630 | 0.630 | 122,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.