HSC Resources Group Limited (1850.HK) HKSE
1.67
+0.01(+0.60%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1850.HK Historical Return
If you invested $1000 in HSC Resources Group Limited (1850.HK) since IPO date, it would be worth $82.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $61.81, while $1000 invested 1 year ago would be worth $2,781.46. This corresponds to total returns of -91.79%, -93.82%, 178.15%, respectively, with annualized returns of -23.95%, -42.67%, 178.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1850.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.68 | 1.66 | 1.66 | 1.79 | 1.63 | 16.95M |
| June 01, 2026 | 1.68 | 1.68 | 1.68 | 1.7 | 1.63 | 12.62M |
| May 29, 2026 | 1.66 | 1.69 | 1.69 | 1.78 | 1.6 | 33.4M |
| May 28, 2026 | 1.65 | 1.66 | 1.66 | 1.67 | 1.6 | 30.17M |
| May 27, 2026 | 1.66 | 1.65 | 1.65 | 1.74 | 1.6 | 41.94M |
| May 26, 2026 | 1.8 | 1.6 | 1.6 | 2.3 | 1.44 | 33.83M |
| May 22, 2026 | 1.72 | 1.8 | 1.8 | 1.83 | 1.51 | 20.35M |
| May 21, 2026 | 1.6 | 1.75 | 1.75 | 1.79 | 1.59 | 6.78M |
| May 20, 2026 | 1.6 | 1.58 | 1.58 | 1.72 | 1.46 | 9.18M |
| May 19, 2026 | 1.39 | 1.6 | 1.6 | 1.6 | 1.38 | 2.42M |
| May 18, 2026 | 1.41 | 1.41 | 1.41 | 1.42 | 1.4 | 660,000 |
| May 15, 2026 | 1.4 | 1.41 | 1.41 | 1.42 | 1.37 | 316,000 |
| May 14, 2026 | 1.36 | 1.4 | 1.4 | 1.4 | 1.36 | 430,000 |
| May 13, 2026 | 1.35 | 1.42 | 1.42 | 1.42 | 1.33 | 900,000 |
| May 12, 2026 | 1.4 | 1.44 | 1.44 | 1.44 | 1.36 | 590,000 |
| May 11, 2026 | 1.36 | 1.4 | 1.4 | 1.4 | 1.33 | 1M |
| May 08, 2026 | 1.43 | 1.39 | 1.39 | 1.44 | 1.37 | 720,000 |
| May 07, 2026 | 1.44 | 1.43 | 1.43 | 1.44 | 1.42 | 126,000 |
| May 06, 2026 | 1.42 | 1.46 | 1.46 | 1.46 | 1.4 | 340,000 |
| May 05, 2026 | 1.39 | 1.44 | 1.44 | 1.47 | 1.39 | 328,000 |
| May 04, 2026 | 1.49 | 1.48 | 1.48 | 1.49 | 1.34 | 1.19M |
| April 30, 2026 | 1.54 | 1.45 | 1.45 | 1.54 | 1.36 | 1.28M |
| April 29, 2026 | 1.46 | 1.57 | 1.57 | 1.57 | 1.4 | 6.35M |
| April 28, 2026 | 1.41 | 1.44 | 1.44 | 1.5 | 1.41 | 10.8M |
| April 27, 2026 | 1.3 | 1.41 | 1.41 | 1.45 | 1.22 | 13.47M |
| April 24, 2026 | 1.38 | 1.3 | 1.3 | 1.45 | 1.23 | 1.53M |
| April 23, 2026 | 1.17 | 1.35 | 1.35 | 1.38 | 1.16 | 5.18M |
| April 22, 2026 | 0.99 | 1.21 | 1.21 | 1.26 | 0.99 | 7.38M |
| April 21, 2026 | 0.89 | 0.95 | 0.95 | 0.95 | 0.89 | 710,000 |
| April 20, 2026 | 0.87 | 0.86 | 0.86 | 0.89 | 0.86 | 200,000 |
| April 17, 2026 | 0.87 | 0.89 | 0.89 | 0.89 | 0.86 | 300,000 |
| April 16, 2026 | 0.99 | 0.9 | 0.9 | 1 | 0.87 | 1.97M |
| April 15, 2026 | 0.94 | 1 | 1 | 1 | 0.94 | 1M |
| April 14, 2026 | 1.02 | 0.94 | 0.94 | 1.12 | 0.9 | 10.12M |
| April 13, 2026 | 1.03 | 1.06 | 1.06 | 1.26 | 1.03 | 5.86M |
| April 10, 2026 | 1.22 | 1.18 | 1.18 | 1.38 | 1.12 | 22.35M |
| April 09, 2026 | 1.38 | 1.25 | 1.25 | 1.48 | 1.22 | 3.11M |
| April 08, 2026 | 1.53 | 1.48 | 1.48 | 1.74 | 1.46 | 4.44M |
| April 02, 2026 | 1.27 | 1.53 | 1.53 | 1.59 | 1.26 | 3.45M |
| April 01, 2026 | 1.36 | 1.29 | 1.29 | 1.36 | 1.21 | 2.62M |
| March 31, 2026 | 1.16 | 1.35 | 1.35 | 1.53 | 1.16 | 77.96M |
| March 30, 2026 | 1.1 | 1.23 | 1.23 | 1.23 | 1.1 | 55.39M |
| March 27, 2026 | 1.1 | 1.1 | 1.1 | 1.13 | 1.1 | 18.85M |
| March 26, 2026 | 0.97 | 1.1 | 1.1 | 1.17 | 0.97 | 84.91M |
| March 25, 2026 | 0.99 | 1 | 1 | 1.01 | 0.98 | 870,000 |
| March 24, 2026 | 0.98 | 1 | 1 | 1 | 0.96 | 1.07M |
| March 23, 2026 | 0.99 | 0.98 | 0.98 | 1.01 | 0.98 | 315,300 |
| March 20, 2026 | 1.01 | 1.01 | 1.01 | 1.03 | 1 | 1.35M |
| March 19, 2026 | 1.09 | 1.01 | 1.01 | 1.09 | 1 | 630,000 |
| March 18, 2026 | 1.04 | 1.04 | 1.04 | 1.05 | 0.98 | 1.02M |
| March 17, 2026 | 1.02 | 1.04 | 1.04 | 1.1 | 1.01 | 35.35M |
| March 16, 2026 | 1.04 | 1.03 | 1.03 | 1.05 | 1 | 1.52M |
| March 13, 2026 | 0.98 | 1.04 | 1.04 | 1.06 | 0.98 | 4.43M |
| March 12, 2026 | 0.99 | 1 | 1 | 1.02 | 0.94 | 31.56M |
| March 11, 2026 | 1.07 | 0.99 | 0.99 | 1.07 | 0.99 | 730,000 |
| March 10, 2026 | 1.08 | 1.06 | 1.06 | 1.09 | 1.06 | 160,000 |
| March 09, 2026 | 1.05 | 1.1 | 1.1 | 1.13 | 0.98 | 6.75M |
| March 06, 2026 | 1.14 | 1.14 | 1.14 | 1.16 | 1.04 | 9.62M |
| March 05, 2026 | 0.94 | 1.14 | 1.14 | 1.24 | 0.94 | 5.29M |
| March 04, 2026 | 0.84 | 0.84 | 0.94 | 0.84 | 0.82 | 90,000 |
