M-Resources Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.190	1.190	1.000	1.020	1.020	462,500
2026-07-27	1.000	1.190	1.000	1.100	1.100	325,288
2026-07-24	0.860	1.100	0.850	1.000	1.000	810,000
2026-07-23	0.800	0.860	0.800	0.800	0.800	135,000
2026-07-22	0.810	0.810	0.780	0.800	0.800	120,000
2026-07-21	0.810	0.810	0.780	0.780	0.780	120,000
2026-07-20	0.810	0.810	0.810	0.810	0.810	35,000
2026-07-17	0.790	0.810	0.790	0.810	0.810	45,000
2026-07-16	0.810	0.910	0.810	0.810	0.810	265,000
2026-07-15	0.790	0.810	0.790	0.810	0.810	190,000
2026-07-14	0.750	0.780	0.750	0.750	0.750	155,000
2026-07-13	0.750	0.780	0.750	0.780	0.780	75,003
2026-07-10	0.790	0.790	0.720	0.730	0.730	84,375
2026-07-09	0.790	0.810	0.730	0.790	0.790	169,430
2026-07-08	0.800	0.800	0.620	0.620	0.620	297,500
2026-07-07	0.810	0.810	0.800	0.800	0.800	15,000
2026-07-06	0.810	0.830	0.790	0.790	0.790	50,000
2026-07-03	0.880	0.900	0.780	0.790	0.790	55,000
2026-07-02	0.860	0.880	0.630	0.860	0.860	6
2026-06-30	0.840	0.860	0.760	0.860	0.860	40,000
2026-06-29	0.860	0.860	0.860	0.860	0.860	0
2026-06-26	0.860	0.860	0.860	0.860	0.860	0
2026-06-25	0.860	0.860	0.860	0.860	0.860	30,000
2026-06-24	0.870	0.870	0.870	0.870	0.870	35,000
2026-06-23	0.880	0.880	0.880	0.880	0.880	0
2026-06-22	0.880	0.880	0.880	0.880	0.880	20,000
2026-06-18	0.810	0.900	0.810	0.880	0.880	85,000
2026-06-17	0.910	0.910	0.810	0.810	0.810	90,000
2026-06-16	0.830	0.830	0.800	0.800	0.800	105,000
2026-06-15	0.950	0.950	0.900	0.900	0.900	40,000
2026-06-12	0.940	0.940	0.880	0.900	0.900	80,000
2026-06-11	0.940	0.940	0.880	0.900	0.900	80,000
2026-06-10	0.900	0.970	0.850	0.950	0.950	135,000
2026-06-09	0.940	0.940	0.870	0.920	0.920	160,000
2026-06-08	0.940	0.960	0.940	0.940	0.940	25,000
2026-06-05	0.940	0.940	0.940	0.940	0.940	30,137
2026-06-04	0.960	0.960	0.920	0.940	0.940	110,000
2026-06-03	0.990	1.000	0.960	0.990	0.990	130,000
2026-06-02	1.010	1.010	0.960	0.960	0.960	80,000
2026-06-01	1.040	1.040	0.970	0.990	0.990	95,000
2026-05-29	0.980	1.040	0.980	1.040	1.040	80,000
2026-05-28	0.960	1.000	0.960	1.000	1.000	215,009
2026-05-27	1.030	1.030	0.960	0.960	0.960	55,013
2026-05-26	1.050	1.100	1.030	1.030	1.030	325,000
2026-05-22	0.960	0.970	0.950	0.960	0.960	180,000
2026-05-21	1.080	1.080	0.960	0.960	0.960	60,000
2026-05-20	1.090	1.090	0.960	1.090	1.090	5,000
2026-05-19	0.960	1.100	0.960	1.090	1.090	100,000
2026-05-18	0.970	0.970	0.960	0.960	0.960	15,000
2026-05-15	0.950	0.980	0.900	0.980	0.980	90,481
2026-05-14	0.950	0.950	0.950	0.950	0.950	30,000
2026-05-13	0.950	0.950	0.950	0.950	0.950	25,000
2026-05-12	0.950	0.950	0.930	0.930	0.930	60,000
2026-05-11	0.940	0.990	0.930	0.930	0.930	105,000
2026-05-08	0.950	0.990	0.920	0.920	0.920	110,000
2026-05-07	0.930	0.970	0.910	0.970	0.970	4,100,000
2026-05-06	0.980	0.980	0.980	0.980	0.980	15,000
2026-05-05	1.010	1.010	0.980	0.980	0.980	155,000
2026-05-04	0.870	1.050	0.870	1.050	1.050	60,156
2026-04-30	0.900	0.900	0.860	0.860	0.860	55,000

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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