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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.66	0.64	0.64	0.66	0.62	1.39M
September 26, 2025	0.62	0.64	0.64	0.68	0.6	4.59M
September 25, 2025	0.75	0.72	0.72	0.8	0.69	1.61M
September 24, 2025	0.7	0.7	0.7	0.7	0.67	80,000
September 23, 2025	0.73	0.66	0.66	0.73	0.65	40,000
September 22, 2025	0.64	0.66	0.66	0.66	0.56	140,000
September 19, 2025	0.71	0.71	0.71	0.71	0.71	20,000
September 18, 2025	0.71	0.71	0.71	0.71	0.71	0
September 17, 2025	0.7	0.71	0.71	0.73	0.7	210,000
September 16, 2025	0.75	0.74	0.74	0.75	0.74	140,200
September 15, 2025	0.73	0.73	0.73	0.73	0.73	0
September 12, 2025	0.71	0.73	0.73	0.73	0.71	120,000
September 11, 2025	0.74	0.77	0.77	0.77	0.72	80,000
September 10, 2025	0.79	0.75	0.75	0.8	0.72	812,000
September 09, 2025	0.7	0.7	0.7	0.7	0.7	38,000
September 08, 2025	0.7	0.7	0.7	0.7	0.7	30,000
September 05, 2025	0.71	0.7	0.7	0.71	0.7	60,000
September 04, 2025	0.71	0.71	0.71	0.71	0.71	0
September 03, 2025	0.71	0.71	0.71	0.71	0.7	40,000
September 02, 2025	0.78	0.73	0.73	0.78	0.72	301,100
September 01, 2025	0.84	0.78	0.78	0.87	0.78	264,000
August 29, 2025	0.74	0.79	0.79	0.85	0.73	1.37M
August 28, 2025	0.69	0.74	0.74	0.75	0.67	556,500
August 27, 2025	0.67	0.7	0.7	0.71	0.66	631,020
August 26, 2025	0.6	0.61	0.61	0.7	0.6	1.7M
August 25, 2025	0.66	0.65	0.65	0.68	0.64	570,200
August 22, 2025	0.66	0.66	0.66	0.66	0.66	33,000
August 21, 2025	0.75	0.7	0.7	0.75	0.69	52,000
August 20, 2025	0.7	0.75	0.75	0.75	0.67	1.03M
August 19, 2025	0.72	0.75	0.75	0.75	0.7	325,500
August 18, 2025	0.8	0.78	0.78	0.8	0.75	25,500
August 15, 2025	0.76	0.8	0.8	0.8	0.76	6,800
August 14, 2025	0.76	0.8	0.8	0.8	0.76	478,000

HSC Resources Group Limited (1850.HK) HKSE