HSC Resources Group Limited (1850.HK) HKSE

1.53

+0.24(+18.60%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0.84	0.84	0.82	90,000
March 03, 2026	0.84	0.84	0.84	0.88	0.82	1.02M
March 02, 2026	0.84	0.84	0.84	0.86	0.83	530,000
February 27, 2026	0.87	0.84	0.84	0.87	0.82	1.75M
February 26, 2026	0.92	0.87	0.87	0.94	0.87	61.51M
February 25, 2026	0.91	0.92	0.92	0.94	0.91	4.25M
February 24, 2026	0.88	0.89	0.89	0.89	0.86	2.05M
February 23, 2026	0.88	0.88	0.88	0.88	0.87	610,600
February 20, 2026	0.85	0.89	0	0.89	0.85	590,000
February 16, 2026	0.87	0.86	0	0.87	0.82	2.56M
February 13, 2026	0.9	0.87	0	0.9	0.83	4.2M
February 12, 2026	0.91	0.9	0	0.93	0.89	4.97M
February 11, 2026	0.81	0.91	0	0.96	0.81	15.63M
February 10, 2026	0.8	0.81	0	0.81	0.78	28.55M
February 09, 2026	0.8	0.8	0	0.81	0.77	6.73M
February 06, 2026	0.79	0.8	0	0.82	0.77	13.73M
February 05, 2026	0.75	0.79	0	0.83	0.74	94.01M
February 04, 2026	0.79	0.75	0	0.8	0.71	1.17M
February 03, 2026	0.79	0.78	0	0.8	0.77	370,000
February 02, 2026	0.78	0.8	0	0.82	0.78	1.8M
January 30, 2026	0.84	0.78	0	0.85	0.75	5.63M
January 29, 2026	0.68	0.85	0	0.87	0.68	16.71M
January 28, 2026	0.66	0.7	0	0.74	0.66	2.86M
January 27, 2026	0.57	0.63	0	0.64	0.57	550,000
January 26, 2026	0.58	0.56	0	0.58	0.55	310,000
January 23, 2026	0.58	0.57	0	0.58	0.55	260,000
January 22, 2026	0.6	0.59	0	0.61	0.57	350,000
January 21, 2026	0.58	0.6	0	0.6	0.58	120,000
January 20, 2026	0.61	0.61	0	0.61	0.61	0
January 19, 2026	0.59	0.61	0	0.61	0.59	30,000
January 16, 2026	0.6	0.59	0	0.6	0.59	48,700
January 15, 2026	0.61	0.61	0	0.61	0.61	0
January 14, 2026	0.61	0.61	0	0.61	0.59	50,000
January 13, 2026	0.59	0.61	0	0.61	0.59	60,000
January 12, 2026	0.59	0.62	0	0.62	0.59	70,000
January 09, 2026	0.62	0.62	0	0.62	0.62	0
January 08, 2026	0.59	0.62	0	0.62	0.59	190,000
January 07, 2026	0.61	0.62	0	0.62	0.61	52,000
January 06, 2026	0.58	0.6	0	0.61	0.58	442,000