Peking University Resources (Holdings) Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.310	0.310	0.295	0.295	0.295	120,000
2026-10-16	0.305	0.315	0.305	0.310	0.310	800,000
2026-10-15	0.290	0.320	0.265	0.300	0.300	992,000
2026-10-14	0.290	0.295	0.285	0.285	0.285	188,000
2026-10-13	0.300	0.300	0.285	0.285	0.285	144,000
2026-10-12	0.285	0.305	0.285	0.300	0.300	320,000
2026-10-09	0.300	0.300	0.285	0.285	0.285	160,000
2026-10-08	0.300	0.300	0.285	0.285	0.285	160,000
2026-10-07	0.270	0.285	0.265	0.285	0.285	200,000
2026-10-06	0.260	0.310	0.260	0.305	0.305	210,500
2026-10-05	0.285	0.300	0.275	0.280	0.280	1,082,500
2026-10-02	0.285	0.285	0.285	0.285	0.285	16,000
2026-09-30	0.270	0.305	0.270	0.280	0.280	64,000
2026-09-29	0.280	0.295	0.270	0.295	0.295	2,887,000
2026-09-28	0.285	0.285	0.250	0.275	0.275	1,738,000
2026-09-25	0.295	0.295	0.290	0.290	0.290	64,000
2026-09-24	0.295	0.305	0.295	0.295	0.295	112,000
2026-09-23	0.300	0.300	0.295	0.295	0.295	32,000
2026-09-22	0.300	0.325	0.300	0.300	0.300	9,500
2026-09-21	0.300	0.300	0.300	0.300	0.300	88,000
2026-09-18	0.300	0.300	0.300	0.300	0.300	168,000
2026-09-17	0.310	0.310	0.295	0.300	0.300	320,000
2026-09-16	0.305	0.315	0.300	0.300	0.300	150,400
2026-09-15	0.310	0.315	0.310	0.310	0.310	48,000
2026-09-14	0.310	0.325	0.310	0.315	0.315	216,000
2026-09-11	0.305	0.315	0.305	0.315	0.315	56,000
2026-09-10	0.310	0.310	0.310	0.310	0.310	27,000
2026-09-09	0.315	0.325	0.310	0.310	0.310	136,000
2026-09-08	0.335	0.335	0.315	0.315	0.315	368,000
2026-09-07	0.325	0.330	0.315	0.315	0.315	144,000
2026-09-04	0.325	0.340	0.315	0.315	0.315	328,000
2026-09-03	0.310	0.330	0.310	0.315	0.315	664,000
2026-09-02	0.320	0.330	0.300	0.315	0.315	1,296,000
2026-09-01	0.330	0.335	0.325	0.325	0.325	80,000
2026-08-31	0.345	0.345	0.320	0.320	0.320	272,000
2026-08-28	0.330	0.330	0.320	0.325	0.325	176,000
2026-08-27	0.330	0.345	0.320	0.320	0.320	136,000
2026-08-26	0.330	0.340	0.325	0.325	0.325	816,000
2026-08-25	0.325	0.335	0.320	0.325	0.325	616,000
2026-08-24	0.335	0.335	0.320	0.325	0.325	537,000
2026-08-21	0.325	0.335	0.320	0.320	0.320	224,000
2026-08-20	0.340	0.340	0.330	0.335	0.335	4,392,000
2026-08-19	0.325	0.335	0.315	0.320	0.320	1,080,000
2026-08-18	0.335	0.350	0.330	0.330	0.330	616,000
2026-08-17	0.330	0.350	0.325	0.335	0.335	1,248,000
2026-08-14	0.340	0.350	0.325	0.350	0.350	416,000
2026-08-13	0.320	0.345	0.315	0.315	0.315	480,000
2026-08-12	0.330	0.330	0.315	0.315	0.315	148,651
2026-08-11	0.340	0.360	0.330	0.335	0.335	968,000
2026-08-10	0.335	0.345	0.320	0.340	0.340	141,500
2026-08-07	0.315	0.345	0.310	0.345	0.345	864,000
2026-08-06	0.315	0.345	0.315	0.315	0.315	1,584,000
2026-08-05	0.335	0.360	0.310	0.315	0.315	2,312,000
2026-08-04	0.355	0.355	0.320	0.325	0.325	1,744,000
2026-08-03	0.355	0.365	0.330	0.335	0.335	2,336,000
2026-07-31	0.365	0.450	0.340	0.345	0.345	1,386,000
2026-07-30	0.310	0.375	0.310	0.375	0.375	3,528,000
2026-07-29	0.295	0.350	0.295	0.310	0.310	2,704,000
2026-07-28	0.310	0.330	0.280	0.300	0.300	1,736,000
2026-07-27	0.320	0.335	0.305	0.310	0.310	624,000

Page 1 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.