Peking University Resources (Holdings) Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.385	0.400	0.365	0.365	0.365	3,216,000
2024-08-08	0.370	0.395	0.370	0.385	0.385	2,816,000
2024-08-07	0.385	0.390	0.350	0.370	0.370	3,296,000
2024-08-06	0.400	0.405	0.360	0.365	0.365	3,437,000
2024-08-05	0.380	0.410	0.365	0.385	0.385	4,211,000
2024-08-02	0.380	0.400	0.350	0.380	0.380	3,966,000
2024-08-01	0.375	0.410	0.355	0.380	0.380	5,219,000
2024-07-31	0.385	0.425	0.340	0.345	0.345	5,350,000
2024-07-30	0.320	0.395	0.320	0.395	0.395	5,983,500
2024-07-29	0.235	0.380	0.228	0.335	0.335	4,440,500
2024-07-26	0.175	0.235	0.173	0.233	0.233	2,504,000
2024-07-25	0.171	0.180	0.167	0.176	0.176	2,334,000
2024-07-24	0.178	0.178	0.168	0.168	0.168	872,000
2024-07-23	0.183	0.183	0.175	0.175	0.175	1,456,000
2024-07-22	0.182	0.182	0.177	0.181	0.181	920,000
2024-07-19	0.190	0.190	0.182	0.186	0.186	840,000
2024-07-18	0.205	0.205	0.186	0.190	0.190	440,000
2024-07-17	0.218	0.225	0.196	0.196	0.196	872,000
2024-07-16	0.218	0.226	0.218	0.219	0.219	576,000
2024-07-15	0.225	0.225	0.218	0.218	0.218	608,000
2024-07-12	0.226	0.231	0.224	0.226	0.226	496,000
2024-07-11	0.221	0.230	0.221	0.224	0.224	728,000
2024-07-10	0.235	0.235	0.220	0.220	0.220	528,000
2024-07-09	0.232	0.238	0.223	0.228	0.228	702,000
2024-07-08	0.242	0.242	0.230	0.231	0.231	544,000
2024-07-05	0.243	0.245	0.239	0.239	0.239	552,000
2024-07-04	0.240	0.249	0.238	0.243	0.243	472,000
2024-07-03	0.250	0.250	0.235	0.240	0.240	304,000
2024-07-02	0.270	0.280	0.248	0.248	0.248	1,192,000
2024-06-28	0.275	0.280	0.265	0.270	0.270	568,000
2024-06-27	0.285	0.295	0.275	0.280	0.280	720,000
2024-06-26	0.280	0.285	0.260	0.285	0.285	832,000
2024-06-25	0.300	0.300	0.270	0.270	0.270	568,000
2024-06-24	0.325	0.325	0.290	0.295	0.295	1,208,000
2024-06-21	0.315	0.335	0.315	0.325	0.325	804,000
2024-06-20	0.315	0.330	0.310	0.320	0.320	640,000
2024-06-19	0.325	0.325	0.310	0.310	0.310	1,016,000
2024-06-18	0.320	0.335	0.310	0.325	0.325	648,000
2024-06-17	0.335	0.345	0.315	0.320	0.320	1,120,000
2024-06-14	0.330	0.350	0.325	0.335	0.335	1,032,000
2024-06-13	0.315	0.335	0.310	0.325	0.325	920,000
2024-06-12	0.305	0.325	0.300	0.320	0.320	856,000
2024-06-11	0.325	0.325	0.305	0.305	0.305	856,000
2024-06-07	0.335	0.340	0.320	0.320	0.320	878,000
2024-06-06	0.335	0.355	0.330	0.330	0.330	2,200,000
2024-06-05	0.345	0.350	0.325	0.330	0.330	1,136,000
2024-06-04	0.330	0.345	0.325	0.335	0.335	1,152,000
2024-06-03	0.320	0.340	0.305	0.325	0.325	888,000
2024-05-31	0.330	0.340	0.315	0.315	0.315	777,000
2024-05-30	0.325	0.350	0.320	0.340	0.340	1,440,500
2024-05-29	0.320	0.345	0.320	0.330	0.330	1,352,000
2024-05-28	0.305	0.325	0.305	0.320	0.320	907,000
2024-05-27	0.300	0.315	0.290	0.310	0.310	890,500
2024-05-24	0.300	0.310	0.285	0.310	0.310	657,000
2024-05-23	0.305	0.315	0.290	0.290	0.290	742,500
2024-05-22	0.305	0.325	0.305	0.305	0.305	1,058,000
2024-05-21	0.300	0.315	0.290	0.315	0.315	1,134,000
2024-05-20	0.285	0.305	0.280	0.305	0.305	1,081,000
2024-05-17	0.285	0.300	0.270	0.295	0.295	607,500
2024-05-16	0.295	0.310	0.280	0.280	0.280	989,500

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-03	0.0175 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.