M-Resources Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.300	0.330	0.280	0.310	0.310	425,000
2025-10-28	0.300	0.300	0.300	0.300	0.300	0
2025-10-27	0.305	0.305	0.305	0.305	0.305	0
2025-10-24	0.295	0.310	0.295	0.310	0.310	230,001
2025-10-23	0.300	0.300	0.300	0.300	0.300	0
2025-10-22	0.310	0.310	0.310	0.310	0.310	10,000
2025-10-21	0.315	0.315	0.315	0.315	0.315	0
2025-10-20	0.325	0.325	0.315	0.315	0.315	15,035
2025-10-17	0.295	0.315	0.295	0.315	0.315	15,000
2025-10-16	0.300	0.300	0.280	0.295	0.295	75,000
2025-10-15	0.315	0.315	0.280	0.300	0.300	305,000
2025-10-14	0.305	0.305	0.300	0.300	0.300	80,000
2025-10-13	0.310	0.345	0.305	0.305	0.305	165,000
2025-10-10	0.305	0.340	0.295	0.310	0.310	790,000
2025-10-09	0.345	0.345	0.300	0.340	0.340	235,018
2025-10-08	0.365	0.365	0.365	0.365	0.365	0
2025-10-06	0.365	0.365	0.365	0.365	0.365	0
2025-10-03	0.360	0.360	0.360	0.360	0.360	78
2025-10-02	0.360	0.360	0.360	0.360	0.360	0
2025-09-30	0.360	0.360	0.360	0.360	0.360	10,000
2025-09-29	0.385	0.385	0.360	0.360	0.360	120,000
2025-09-26	0.360	0.360	0.360	0.360	0.360	0
2025-09-25	0.325	0.360	0.325	0.360	0.360	40,268
2025-09-24	0.335	0.335	0.320	0.325	0.325	155,000
2025-09-23	0.350	0.350	0.350	0.350	0.350	5,000
2025-09-22	0.335	0.360	0.280	0.320	0.320	135,000
2025-09-19	0.365	0.365	0.350	0.350	0.350	135,000
2025-09-18	0.335	0.375	0.325	0.375	0.375	205,008
2025-09-17	0.325	0.425	0.325	0.360	0.360	795,313
2025-09-16	0.300	0.325	0.295	0.325	0.325	160,000
2025-09-15	0.290	0.295	0.290	0.295	0.295	5,000
2025-09-12	0.290	0.290	0.290	0.290	0.290	20,000
2025-09-11	0.300	0.300	0.300	0.300	0.300	0
2025-09-10	0.280	0.285	0.280	0.285	0.285	35,000
2025-09-09	0.310	0.310	0.265	0.280	0.280	65,000
2025-09-08	0.310	0.310	0.300	0.310	0.310	85,000
2025-09-05	0.340	0.340	0.310	0.310	0.310	65,000
2025-09-04	0.340	0.340	0.340	0.340	0.340	0
2025-09-03	0.340	0.340	0.340	0.340	0.340	35,000
2025-09-02	0.370	0.370	0.370	0.370	0.370	0
2025-09-01	0.370	0.370	0.370	0.370	0.370	0
2025-08-29	0.370	0.370	0.370	0.370	0.370	0
2025-08-28	0.375	0.375	0.375	0.375	0.375	110,000
2025-08-27	0.340	0.340	0.340	0.340	0.340	0
2025-08-26	0.345	0.345	0.330	0.340	0.340	245,000
2025-08-25	0.360	0.360	0.350	0.350	0.350	90,000
2025-08-22	0.375	0.375	0.375	0.375	0.375	0
2025-08-21	0.380	0.380	0.380	0.380	0.380	0
2025-08-20	0.380	0.380	0.380	0.380	0.380	0
2025-08-19	0.380	0.380	0.380	0.380	0.380	190,000
2025-08-18	0.300	0.375	0.300	0.370	0.370	125,000
2025-08-15	0.360	0.360	0.355	0.355	0.355	25,068
2025-08-14	0.370	0.370	0.365	0.365	0.365	85,000
2025-08-13	0.345	0.370	0.330	0.360	0.360	295,000
2025-08-12	0.370	0.395	0.365	0.380	0.380	125,000
2025-08-11	0.400	0.410	0.365	0.370	0.370	180,000
2025-08-08	0.350	0.385	0.350	0.360	0.360	125,000
2025-08-07	0.385	0.385	0.375	0.375	0.375	155,000
2025-08-06	0.395	0.395	0.380	0.380	0.380	65,019
2025-08-05	0.405	0.420	0.380	0.405	0.405	70,000

← NewerPage 5 of 21 · 1,233 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.