Hong Kong Resources Holdings Company Limited - 2882.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	0.63	0.6	0.6	0.63	0.59	45,795
August 18, 2025	0.62	0.62	0.62	0.62	0.62	0
August 15, 2025	0.6	0.62	0.62	0.62	0.6	18,469
August 14, 2025	0.62	0.62	0.62	0.62	0.62	40,303
August 13, 2025	0.62	0.59	0.59	0.62	0.57	122,653
August 12, 2025	0.61	0.62	0.62	0.62	0.61	39,750
August 11, 2025	0.62	0.62	0.62	0.62	0.62	25,823
August 08, 2025	0.62	0.63	0.63	0.63	0.62	110,000
August 07, 2025	0.58	0.58	0.58	0.58	0.58	0
August 06, 2025	0.56	0.56	0.56	0.56	0.56	500
August 05, 2025	0.55	0.56	0.56	0.56	0.55	5,082
August 04, 2025	0.58	0.59	0.59	0.59	0.58	8,000
August 01, 2025	0.58	0.58	0.58	0.58	0.58	16,271
July 31, 2025	0.58	0.58	0.58	0.58	0.58	246
July 30, 2025	0.58	0.58	0.58	0.58	0.58	30,123
July 29, 2025	0.61	0.58	0.58	0.61	0.58	155,000
July 28, 2025	0.59	0.6	0.6	0.6	0.54	36,097
July 25, 2025	0.64	0.63	0.63	0.65	0.63	71,967
July 24, 2025	0.64	0.64	0.64	0.64	0.64	41,607
July 23, 2025	0.64	0.64	0.64	0.64	0.64	10,082
July 22, 2025	0.6	0.6	0.6	0.6	0.6	8,220
July 21, 2025	0.64	0.64	0.64	0.64	0.64	0
July 18, 2025	0.64	0.64	0.64	0.64	0.64	5,000
July 17, 2025	0.63	0.64	0.64	0.64	0.63	10,820
July 16, 2025	0.61	0.63	0.63	0.63	0.61	134,364
July 15, 2025	0.63	0.63	0.63	0.63	0.63	11,300
July 14, 2025	0.65	0.65	0.65	0.65	0.65	35,041
July 11, 2025	0.62	0.65	0.65	0.67	0.62	346,020
July 10, 2025	0.54	0.62	0.62	0.63	0.54	706,060
July 09, 2025	0.52	0.55	0.55	0.56	0.52	46,682
July 08, 2025	0.57	0.57	0.57	0.57	0.57	40,082
July 07, 2025	0.56	0.57	0.57	0.59	0.56	220,998
July 04, 2025	0.52	0.54	0.54	0.54	0.52	74,105
July 03, 2025	0.56	0.56	0.56	0.56	0.56	15,000
July 02, 2025	0.55	0.56	0.56	0.56	0.52	242,818
June 30, 2025	0.58	0.55	0.55	0.63	0.55	212,541
June 27, 2025	0.56	0.56	0.56	0.56	0.56	2,057
June 26, 2025	0.54	0.54	0.54	0.55	0.52	244,307
June 25, 2025	0.55	0.55	0.55	0.55	0.55	10,312
June 24, 2025	0.54	0.54	0.54	0.54	0.54	0
June 23, 2025	0.56	0.54	0.54	0.56	0.51	35,082
June 20, 2025	0.56	0.53	0.53	0.56	0.51	44,020
June 19, 2025	0.54	0.54	0.54	0.54	0.53	25,000
June 18, 2025	0.55	0.55	0.55	0.55	0.55	50,000
June 17, 2025	0.53	0.54	0.54	0.54	0.53	5,041
June 16, 2025	0.62	0.58	0.58	0.62	0.58	85,323
June 13, 2025	0.6	0.6	0.6	0.63	0.6	61,083
June 12, 2025	0.64	0.58	0.58	0.65	0.58	230,205
June 11, 2025	0.54	0.62	0.62	0.62	0.54	154,068
June 10, 2025	0.5	0.59	0.59	0.64	0.5	572,329
June 09, 2025	0.5	0.5	0.5	0.5	0.5	52,975
June 06, 2025	0.49	0.49	0.49	0.49	0.48	10,205
June 05, 2025	0.48	0.48	0.48	0.48	0.48	36,518
June 04, 2025	0.49	0.49	0.49	0.49	0.49	6,517
June 03, 2025	0.49	0.49	0.49	0.49	0.49	0
June 02, 2025	0.49	0.49	0.49	0.49	0.49	5,173
May 30, 2025	0.49	0.49	0.49	0.49	0.49	28,255
May 29, 2025	0.49	0.49	0.49	0.49	0.49	22,951
May 28, 2025	0.49	0.49	0.49	0.49	0.49	0
May 27, 2025	0.49	0.49	0.49	0.49	0.49	10,300

Hong Kong Resources Holdings Company Limited (2882.HK) HKSE