Peking University Resources (Holdings) Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.212	0.214	0.190	0.195	0.195	2,640,000
2024-11-05	0.230	0.230	0.210	0.210	0.210	1,680,000
2024-11-04	0.245	0.245	0.230	0.231	0.231	992,000
2024-11-01	0.260	0.260	0.236	0.237	0.237	1,468,500
2024-10-31	0.255	0.265	0.245	0.255	0.255	840,000
2024-10-30	0.255	0.265	0.248	0.248	0.248	1,000,000
2024-10-29	0.255	0.270	0.245	0.250	0.250	1,040,000
2024-10-28	0.237	0.260	0.237	0.248	0.248	1,224,000
2024-10-25	0.240	0.240	0.228	0.234	0.234	1,136,000
2024-10-24	0.255	0.255	0.236	0.241	0.241	669,000
2024-10-23	0.255	0.275	0.246	0.246	0.246	1,351,500
2024-10-22	0.249	0.255	0.241	0.255	0.255	1,264,000
2024-10-21	0.275	0.285	0.250	0.250	0.250	1,352,000
2024-10-18	0.260	0.295	0.260	0.285	0.285	1,631,000
2024-10-17	0.275	0.275	0.250	0.260	0.260	1,088,000
2024-10-16	0.260	0.300	0.260	0.280	0.280	1,524,500
2024-10-15	0.275	0.285	0.255	0.255	0.255	1,472,000
2024-10-14	0.265	0.315	0.239	0.275	0.275	2,344,000
2024-10-10	0.295	0.315	0.265	0.265	0.265	1,240,000
2024-10-09	0.300	0.305	0.270	0.300	0.300	1,736,000
2024-10-08	0.325	0.325	0.280	0.280	0.280	3,056,000
2024-10-07	0.350	0.350	0.315	0.320	0.320	2,352,000
2024-10-04	0.330	0.360	0.325	0.345	0.345	2,321,500
2024-10-03	0.350	0.360	0.320	0.335	0.335	2,029,000
2024-10-02	0.305	0.370	0.290	0.370	0.370	3,388,500
2024-09-30	0.270	0.325	0.270	0.305	0.305	2,816,000
2024-09-27	0.255	0.310	0.250	0.295	0.295	2,552,000
2024-09-26	0.270	0.270	0.246	0.250	0.250	1,464,000
2024-09-25	0.260	0.280	0.260	0.270	0.270	1,008,000
2024-09-24	0.247	0.265	0.245	0.260	0.260	976,000
2024-09-23	0.250	0.250	0.238	0.243	0.243	1,123,000
2024-09-20	0.275	0.275	0.241	0.245	0.245	752,000
2024-09-19	0.290	0.290	0.270	0.270	0.270	1,282,000
2024-09-17	0.290	0.310	0.290	0.300	0.300	1,400,000
2024-09-16	0.290	0.310	0.280	0.295	0.295	1,552,000
2024-09-13	0.295	0.300	0.280	0.285	0.285	912,000
2024-09-12	0.300	0.320	0.275	0.285	0.285	1,360,000
2024-09-11	0.315	0.315	0.280	0.290	0.290	896,000
2024-09-10	0.320	0.335	0.305	0.310	0.310	1,808,000
2024-09-09	0.325	0.340	0.300	0.315	0.315	1,497,500
2024-09-05	0.335	0.345	0.310	0.325	0.325	1,593,000
2024-09-04	0.330	0.355	0.325	0.325	0.325	1,863,000
2024-09-03	0.325	0.340	0.315	0.340	0.340	1,896,000
2024-09-02	0.330	0.350	0.320	0.335	0.335	1,576,000
2024-08-30	0.340	0.360	0.325	0.335	0.335	2,136,000
2024-08-29	0.330	0.350	0.315	0.325	0.325	1,664,000
2024-08-28	0.320	0.340	0.315	0.325	0.325	1,640,000
2024-08-27	0.325	0.340	0.305	0.315	0.315	1,560,000
2024-08-26	0.345	0.345	0.310	0.320	0.320	1,736,000
2024-08-23	0.340	0.355	0.320	0.330	0.330	1,824,000
2024-08-22	0.300	0.335	0.300	0.320	0.320	2,048,000
2024-08-21	0.320	0.320	0.285	0.295	0.295	1,464,000
2024-08-20	0.340	0.350	0.300	0.325	0.325	2,264,000
2024-08-19	0.355	0.360	0.325	0.330	0.330	1,774,000
2024-08-16	0.370	0.385	0.340	0.345	0.345	1,792,000
2024-08-15	0.350	0.380	0.350	0.365	0.365	2,520,000
2024-08-14	0.345	0.365	0.340	0.350	0.350	1,832,000
2024-08-13	0.365	0.390	0.325	0.340	0.340	1,994,000
2024-08-12	0.370	0.370	0.340	0.340	0.340	1,864,000
2024-08-09	0.385	0.400	0.365	0.365	0.365	3,216,000

← NewerPage 9 of 21 · 1,232 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.