HSC Resources Group Limited (1850.HK) HKSE
Currency In HKD
AD
- 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 $16.85 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.02, while $1000 invested 1 year ago would be worth $552.77. This corresponds to total returns of -98.31%, -99.6%, -44.72%, respectively, with annualized returns of -35.88%, -66.81%, -44.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1850.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 0.51 | 0.35 | 0.35 | 0.51 | 0.26 | 84.3M |
| June 18, 2026 | 2.84 | 0.6 | 0.6 | 3.01 | 0.6 | 71.27M |
| June 17, 2026 | 2.8 | 2.84 | 2.84 | 2.88 | 2.49 | 11.99M |
| June 16, 2026 | 2.77 | 2.82 | 2.82 | 2.9 | 2.7 | 12.46M |
| June 15, 2026 | 2.89 | 2.77 | 2.77 | 2.89 | 2.68 | 20.94M |
| June 12, 2026 | 2.78 | 2.89 | 2.89 | 2.92 | 2.71 | 36.35M |
| June 11, 2026 | 2.9 | 2.77 | 2.77 | 3.17 | 2.73 | 32.84M |
| June 10, 2026 | 2.9 | 2.93 | 2.93 | 3.05 | 2.68 | 1.38M |
| June 09, 2026 | 2.65 | 3.09 | 3.09 | 3.12 | 2.57 | 13.1M |
| June 08, 2026 | 2.36 | 2.6 | 2.6 | 2.7 | 2.25 | 2.56M |
| June 05, 2026 | 2.19 | 2.36 | 2.36 | 3.8 | 2.19 | 5.56M |
| June 04, 2026 | 2.03 | 2.24 | 2.24 | 2.46 | 2.03 | 3.95M |
| June 03, 2026 | 1.66 | 2.03 | 2.03 | 2.03 | 1.65 | 67.86M |
| 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 |
AD
