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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.76	0.8	0.8	0.85	0.76	78,000
August 12, 2025	0.78	0.8	0.8	0.8	0.7	172,000
August 11, 2025	0.8	0.8	0.8	0.8	0.8	56,000
August 08, 2025	0.8	0.86	0.86	0.86	0.8	358,300
August 07, 2025	0.82	0.81	0.81	0.82	0.76	134,000
August 06, 2025	0.6	0.81	0.81	0.9	0.6	677,100
August 05, 2025	0.53	0.6	0.6	0.6	0.52	84,188
August 04, 2025	0.62	0.61	0.61	0.62	0.59	137,086
August 01, 2025	0.62	0.62	0.62	0.62	0.6	140,066
July 31, 2025	0.6	0.6	0.6	0.6	0.59	75,099
July 30, 2025	0.55	0.6	0.6	0.6	0.55	762,764
July 29, 2025	0.57	0.57	0.57	0.57	0.57	11,920
July 28, 2025	0.56	0.57	0.57	0.57	0.56	161,672
July 25, 2025	0.57	0.57	0.57	0.57	0.57	8,940
July 24, 2025	0.55	0.57	0.57	0.57	0.55	68,543
July 23, 2025	0.55	0.56	0.56	0.56	0.54	114,288
July 22, 2025	0.55	0.55	0.55	0.55	0.55	34,271
July 21, 2025	0.55	0.55	0.55	0.55	0.55	59,602
July 18, 2025	0.56	0.57	0.57	0.57	0.56	62,582
July 17, 2025	0.57	0.58	0.58	0.6	0.56	115,629
July 16, 2025	0.57	0.59	0.59	0.59	0.55	274,172
July 15, 2025	0.58	0.58	0.58	0.59	0.54	232,450
July 14, 2025	0.61	0.61	0.61	0.61	0.61	0
July 11, 2025	0.61	0.61	0.61	0.61	0.61	0
July 10, 2025	0.61	0.61	0.61	0.61	0.61	0
July 09, 2025	0.61	0.61	0.61	0.61	0.61	0
July 08, 2025	0.61	0.61	0.61	0.61	0.61	48,278
July 07, 2025	0.6	0.61	0.61	0.61	0.6	38,741
July 04, 2025	0.59	0.58	0.58	0.62	0.57	360,596
July 03, 2025	0.6	0.6	0.6	0.6	0.6	0
July 02, 2025	0.59	0.6	0.6	0.63	0.59	59,900
June 30, 2025	0.6	0.6	0.6	0.6	0.6	62,582
June 27, 2025	0.61	0.6	0.6	0.62	0.6	113,245
June 26, 2025	0.63	0.63	0.63	0.63	0.63	295,033
June 25, 2025	0.63	0.63	0.63	0.63	0.63	0
June 24, 2025	0.64	0.64	0.64	0.64	0.64	0
June 23, 2025	0.63	0.62	0.62	0.66	0.62	143,046
June 20, 2025	0.62	0.63	0.63	0.67	0.61	509,602
June 19, 2025	0.58	0.62	0.62	0.62	0.58	375,645
June 18, 2025	0.58	0.6	0.6	0.6	0.58	55,430
June 17, 2025	0.59	0.57	0.57	0.59	0.57	149,006
June 16, 2025	0.59	0.62	0.62	0.62	0.58	223,807
June 13, 2025	0.59	0.59	0.59	0.59	0.59	9,536

HSC Resources Group Limited (1850.HK) HKSE