Peking University Resources (Holdings) Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.305	0.310	0.300	0.300	0.300	96,000
2026-07-23	0.300	0.325	0.295	0.305	0.305	104,000
2026-07-22	0.300	0.315	0.280	0.315	0.315	616,000
2026-07-21	0.310	0.310	0.310	0.310	0.310	72,000
2026-07-20	0.305	0.315	0.300	0.300	0.300	272,000
2026-07-17	0.300	0.315	0.300	0.315	0.315	328,000
2026-07-16	0.320	0.320	0.315	0.315	0.315	32,000
2026-07-15	0.315	0.315	0.295	0.315	0.315	288,000
2026-07-14	0.300	0.315	0.300	0.315	0.315	416,000
2026-07-13	0.310	0.310	0.290	0.300	0.300	536,000
2026-07-10	0.300	0.325	0.285	0.295	0.295	2,296,000
2026-07-09	0.360	0.370	0.335	0.335	0.335	1,273,000
2026-07-08	0.400	0.400	0.345	0.365	0.365	1,869,175
2026-07-07	0.370	0.405	0.370	0.400	0.400	80,000
2026-07-06	0.410	0.410	0.385	0.385	0.385	412,500
2026-07-03	0.410	0.415	0.400	0.415	0.415	409,000
2026-07-02	0.420	0.425	0.405	0.410	0.410	880,000
2026-06-30	0.415	0.430	0.415	0.425	0.425	568,000
2026-06-29	0.410	0.430	0.410	0.430	0.430	328,000
2026-06-26	0.410	0.435	0.405	0.430	0.430	872,000
2026-06-25	0.420	0.445	0.405	0.445	0.445	987,500
2026-06-24	0.415	0.450	0.410	0.440	0.440	1,112,000
2026-06-23	0.485	0.485	0.405	0.460	0.460	9,664,000
2026-06-22	0.455	0.500	0.440	0.485	0.485	17,897,000
2026-06-18	0.405	0.495	0.330	0.410	0.410	20,013,500
2026-06-17	0.350	0.355	0.340	0.355	0.355	184,000
2026-06-16	0.340	0.350	0.340	0.350	0.350	326,000
2026-06-15	0.340	0.345	0.335	0.345	0.345	512,000
2026-06-12	0.340	0.340	0.335	0.335	0.335	416,000
2026-06-11	0.330	0.360	0.330	0.340	0.340	904,000
2026-06-10	0.345	0.345	0.330	0.330	0.330	1,896,000
2026-06-09	0.350	0.350	0.345	0.345	0.345	104,000
2026-06-08	0.350	0.350	0.330	0.345	0.345	960,000
2026-06-05	0.330	0.345	0.330	0.345	0.345	1,116,500
2026-06-04	0.340	0.340	0.340	0.340	0.340	64,000
2026-06-03	0.345	0.345	0.330	0.335	0.335	2,913,000
2026-06-02	0.340	0.340	0.335	0.340	0.340	296,000
2026-06-01	0.320	0.340	0.320	0.340	0.340	547,500
2026-05-29	0.330	0.330	0.330	0.330	0.330	1,176,000
2026-05-28	0.335	0.340	0.325	0.340	0.340	1,892,000
2026-05-27	0.330	0.330	0.320	0.325	0.325	4,568,000
2026-05-26	0.290	0.310	0.290	0.310	0.310	864,000
2026-05-22	0.295	0.305	0.290	0.305	0.305	1,072,000
2026-05-21	0.295	0.300	0.295	0.295	0.295	152,000
2026-05-20	0.300	0.300	0.300	0.300	0.300	88,000
2026-05-19	0.300	0.300	0.300	0.300	0.300	80,000
2026-05-18	0.290	0.300	0.290	0.300	0.300	192,000
2026-05-15	0.295	0.305	0.295	0.295	0.295	536,000
2026-05-14	0.295	0.305	0.295	0.295	0.295	376,000
2026-05-13	0.300	0.305	0.295	0.305	0.305	160,000
2026-05-12	0.310	0.310	0.310	0.310	0.310	96,000
2026-05-11	0.290	0.320	0.290	0.310	0.310	672,000
2026-05-08	0.310	0.310	0.310	0.310	0.310	358,000
2026-05-07	0.300	0.310	0.295	0.295	0.295	512,000
2026-05-06	0.305	0.320	0.300	0.300	0.300	672,000
2026-05-05	0.320	0.335	0.310	0.330	0.330	552,000
2026-05-04	0.290	0.310	0.285	0.300	0.300	1,368,000
2026-04-30	0.320	0.320	0.315	0.315	0.315	272,000
2026-04-29	0.310	0.320	0.310	0.310	0.310	221,500
2026-04-28	0.315	0.315	0.300	0.310	0.310	336,000

← NewerPage 2 of 21 · 1,231 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.