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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.85	0.89	0.89	0.89	0.85	590,000
February 16, 2026	0.87	0.86	0.86	0.87	0.82	2.56M
February 13, 2026	0.9	0.87	0.87	0.9	0.83	4.2M
February 12, 2026	0.91	0.9	0.9	0.93	0.89	4.97M
February 11, 2026	0.81	0.91	0.91	0.96	0.81	15.63M
February 10, 2026	0.8	0.81	0.81	0.81	0.78	28.53M
February 09, 2026	0.8	0.8	0.8	0.81	0.77	6.73M
February 06, 2026	0.79	0.8	0.8	0.82	0.77	13.73M
February 05, 2026	0.75	0.79	0.79	0.83	0.74	94.01M
February 04, 2026	0.79	0.75	0.75	0.8	0.71	1.17M
February 03, 2026	0.79	0.78	0.78	0.8	0.77	370,000
February 02, 2026	0.78	0.8	0.8	0.82	0.78	1.8M
January 30, 2026	0.84	0.78	0.78	0.85	0.75	5.63M
January 29, 2026	0.68	0.85	0.85	0.87	0.68	16.71M
January 28, 2026	0.66	0.7	0.7	0.74	0.66	2.86M
January 27, 2026	0.57	0.63	0.63	0.64	0.57	550,000
January 26, 2026	0.58	0.56	0.56	0.58	0.55	310,000
January 23, 2026	0.58	0.57	0.57	0.58	0.55	260,000
January 22, 2026	0.6	0.59	0.59	0.61	0.57	350,000
January 21, 2026	0.58	0.6	0.6	0.6	0.58	120,000
January 20, 2026	0.61	0.61	0.61	0.61	0.61	0
January 19, 2026	0.59	0.61	0.61	0.61	0.59	30,000
January 16, 2026	0.6	0.59	0.59	0.6	0.59	48,700
January 15, 2026	0.61	0.61	0.61	0.61	0.61	0
January 14, 2026	0.61	0.61	0.61	0.61	0.59	50,000
January 13, 2026	0.59	0.61	0.61	0.61	0.59	60,000
January 12, 2026	0.59	0.62	0.62	0.62	0.59	70,000
January 09, 2026	0.62	0.62	0.62	0.62	0.62	0
January 08, 2026	0.59	0.62	0.62	0.62	0.59	190,000
January 07, 2026	0.61	0.62	0.62	0.62	0.61	52,000
January 06, 2026	0.58	0.6	0.6	0.61	0.58	442,000
January 05, 2026	0.62	0.6	0.6	0.62	0.58	420,000
January 02, 2026	0.63	0.63	0.63	0.63	0.63	50,300
December 31, 2025	0.61	0.63	0.63	0.63	0.6	121,300
December 30, 2025	0.65	0.62	0.62	0.65	0.59	170,000
December 29, 2025	0.58	0.63	0.63	0.65	0.58	780,000
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

HSC Resources Group Limited (1850.HK) HKSE