M-Resources Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.950	0.950	0.950	0.950	0.950	7
2026-10-20	0.950	0.960	0.950	0.960	0.960	7
2026-10-16	0.960	0.960	0.960	0.960	0.960	7
2026-10-15	0.960	0.960	0.960	0.960	0.960	0
2026-10-14	0.960	0.960	0.960	0.960	0.960	0
2026-10-13	0.950	0.950	0.950	0.950	0.950	10,000
2026-10-12	0.945	0.945	0.945	0.945	0.945	350
2026-10-09	0.950	0.950	0.945	0.945	0.945	25,048
2026-10-08	0.925	0.925	0.900	0.900	0.900	10,118
2026-10-07	0.990	0.990	0.950	0.950	0.950	10,000
2026-10-06	0.950	0.960	0.950	0.960	0.960	15,000
2026-10-05	0.950	1.000	0.950	0.975	0.975	125,000
2026-10-02	1.000	1.000	1.000	1.000	1.000	5,000
2026-09-30	0.950	0.970	0.950	0.970	0.970	10,000
2026-09-29	1.000	1.000	0.950	0.995	0.995	15,000
2026-09-28	1.000	1.000	1.000	1.000	1.000	10,037
2026-09-25	1.070	1.070	0.980	0.980	0.980	15,000
2026-09-24	1.035	1.035	0.705	0.980	0.980	148,438
2026-09-23	1.100	1.100	1.040	1.040	1.040	35,806
2026-09-22	1.100	1.100	1.100	1.100	1.100	5,000
2026-09-21	1.100	1.100	1.060	1.090	1.090	45,000
2026-09-18	1.045	1.080	1.045	1.080	1.080	10,000
2026-09-17	1.045	1.080	1.045	1.080	1.080	10,000
2026-09-16	1.100	1.100	1.045	1.070	1.070	120,000
2026-09-15	1.115	1.180	1.100	1.100	1.100	70,687
2026-09-14	1.060	1.160	1.060	1.115	1.115	10,000
2026-09-11	1.065	1.070	1.060	1.060	1.060	145,000
2026-09-10	1.115	1.115	1.110	1.110	1.110	10,000
2026-09-09	1.060	1.160	1.060	1.130	1.130	85,062
2026-09-08	1.175	1.175	1.060	1.060	1.060	190,000
2026-09-07	1.075	1.080	1.070	1.070	1.070	305,000
2026-09-04	1.100	1.130	1.095	1.125	1.125	205,836
2026-09-03	1.095	1.140	1.095	1.095	1.095	15,001
2026-09-02	1.070	1.080	1.070	1.080	1.080	200,000
2026-09-01	1.090	1.100	1.090	1.100	1.100	30,000
2026-08-31	1.040	1.100	1.040	1.090	1.090	90,000
2026-08-28	1.100	1.100	1.100	1.100	1.100	20,000
2026-08-27	1.060	1.100	1.050	1.060	1.060	1
2026-08-26	1.050	1.060	1.045	1.060	1.060	165,000
2026-08-25	1.085	1.110	1.085	1.110	1.110	575,250
2026-08-24	1.035	1.100	1.035	1.090	1.090	265,000
2026-08-21	1.040	1.130	1.035	1.035	1.035	670,000
2026-08-20	1.030	1.030	1.030	1.030	1.030	10,000
2026-08-19	1.045	1.045	1.030	1.030	1.030	195,000
2026-08-18	1.050	1.080	1.040	1.070	1.070	1,380,000
2026-08-17	1.100	1.100	1.060	1.060	1.060	50,000
2026-08-14	1.050	1.145	1.030	1.035	1.035	425,767
2026-08-13	1.100	1.100	1.020	1.090	1.090	95,000
2026-08-12	1.170	1.185	1.090	1.090	1.090	25,040
2026-08-11	1.080	1.080	1.040	1.040	1.040	60,000
2026-08-10	1.100	1.100	1.020	1.020	1.020	200,000
2026-08-07	1.120	1.120	1.040	1.040	1.040	190,000
2026-08-06	1.125	1.125	1.050	1.050	1.050	170,000
2026-08-05	1.175	1.175	1.120	1.150	1.150	170,031
2026-08-04	1.100	1.180	1.100	1.150	1.150	25,000
2026-08-03	1.160	1.160	1.060	1.100	1.100	180,157
2026-07-31	1.150	1.150	1.100	1.100	1.100	130,000
2026-07-30	1.160	1.160	1.150	1.150	1.150	160,000
2026-07-29	1.160	1.160	1.100	1.100	1.100	465,001
2026-07-28	1.190	1.190	1.000	1.020	1.020	462,500

Page 1 of 2 · 64 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.