HSC Resources Group Limited - 1850.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.59	0.59	0.59	0.59	0.59	10,000
December 23, 2025	0.58	0.59	0.59	0.62	0.57	200,000
December 22, 2025	0.62	0.6	0.6	0.62	0.58	200,000
December 19, 2025	0.55	0.62	0.62	0.66	0.55	5.87M
December 18, 2025	0.59	0.59	0.59	0.59	0.59	0
December 17, 2025	0.59	0.59	0.59	0.59	0.59	30,000
December 16, 2025	0.56	0.59	0.59	0.59	0.56	60,000
December 15, 2025	0.58	0.58	0.58	0.58	0.58	40,000
December 12, 2025	0.58	0.58	0.58	0.58	0.58	0
December 11, 2025	0.59	0.58	0.58	0.59	0.58	40,000
December 10, 2025	0.56	0.58	0.58	0.58	0.55	250,000
December 09, 2025	0.59	0.59	0.59	0.59	0.59	0
December 08, 2025	0.59	0.59	0.59	0.59	0.59	0
December 05, 2025	0.58	0.59	0.59	0.59	0.57	200,000
December 04, 2025	0.6	0.6	0.6	0.61	0.6	160,200
December 03, 2025	0.57	0.59	0.59	0.59	0.57	160,000
December 02, 2025	0.57	0.59	0.59	0.59	0.57	381,000
December 01, 2025	0.58	0.59	0.59	0.61	0.58	220,000
November 28, 2025	0.6	0.6	0.6	0.6	0.57	116,000
November 27, 2025	0.61	0.59	0.59	0.63	0.59	954,000
November 26, 2025	0.59	0.59	0.59	0.59	0.59	0
November 25, 2025	0.58	0.59	0.59	0.61	0.57	130,000
November 24, 2025	0.58	0.59	0.59	0.63	0.58	766,000
November 21, 2025	0.54	0.56	0.56	0.56	0.54	20,000
November 20, 2025	0.57	0.57	0.57	0.57	0.55	6.36M
November 19, 2025	0.62	0.57	0.57	0.62	0.55	290,000
November 18, 2025	0.63	0.59	0.59	0.63	0.58	202,000
November 17, 2025	0.6	0.64	0.64	0.64	0.54	1.85M
November 14, 2025	0.54	0.55	0.55	0.59	0.54	240,000
November 13, 2025	0.56	0.54	0.54	0.56	0.54	130,000
November 12, 2025	0.58	0.54	0.54	0.58	0.54	90,000
November 11, 2025	0.5	0.58	0.58	0.62	0.5	2.05M
November 10, 2025	0.47	0.47	0.47	0.49	0.47	120,000
November 07, 2025	0.49	0.5	0.5	0.51	0.49	976,500
November 06, 2025	0.49	0.49	0.49	0.49	0.48	360,000
November 05, 2025	0.49	0.5	0.5	0.5	0.47	620,000
November 04, 2025	0.45	0.48	0.48	0.49	0.45	542,000
November 03, 2025	0.45	0.43	0.43	0.45	0.42	500,000
October 31, 2025	0.49	0.46	0.46	0.5	0.4	2.52M
October 30, 2025	0.6	0.5	0.5	0.6	0.46	3.47M
October 28, 2025	0.57	0.57	0.57	0.58	0.56	83,400
October 27, 2025	0.59	0.57	0.57	0.6	0.57	14.34M
October 26, 2025	0.59	0.57	0.57	0.6	0.57	14.34M
October 24, 2025	0.65	0.59	0.59	0.67	0.57	1.62M
October 23, 2025	0.58	0.63	0.63	0.64	0.47	20.02M
October 22, 2025	0.62	0.57	0.57	0.65	0.57	2.12M
October 21, 2025	0.63	0.63	0.63	0.63	0.63	780,000
October 20, 2025	0.62	0.63	0.63	0.63	0.62	120,000
October 17, 2025	0.62	0.62	0.62	0.64	0.6	1.1M
October 16, 2025	0.65	0.62	0.62	0.67	0.62	770,000
October 15, 2025	0.7	0.65	0.65	0.7	0.65	155,000
October 14, 2025	0.66	0.66	0.66	0.67	0.62	4.69M
October 13, 2025	0.67	0.67	0.67	0.67	0.65	240,000
October 10, 2025	0.69	0.69	0.69	0.7	0.67	440,000
October 09, 2025	0.67	0.7	0.7	0.71	0.66	240,000
October 08, 2025	0.7	0.7	0.7	0.72	0.65	1.14M
October 06, 2025	0.74	0.71	0.71	0.79	0.71	1.27M
October 03, 2025	0.6	0.74	0.74	0.78	0.6	11.71M
October 02, 2025	0.62	0.62	0.62	0.62	0.61	870,000
September 30, 2025	0.63	0.62	0.62	0.64	0.62	420,000

HSC Resources Group Limited (1850.HK) HKSE