National United Resources Holdings Limited (HKG:0254)
Hong Kong · Delayed Price · Currency is HKD 1.000
+0.020 (2.04%)
At close: Jun 1, 2026
HKG:0254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.01 | 1.14 | 1.00 | 1.00 | 1.00 | 2.04% | 4,369,200 |
| May 29, 2026 | 0.98 | 1.03 | 0.90 | 0.98 | 0.98 | 13.95% | 40,522,700 |
| May 28, 2026 | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | -1.15% | 222,000 |
| May 27, 2026 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | -1.14% | 714,600 |
| May 26, 2026 | 0.86 | 0.88 | 0.80 | 0.88 | 0.88 | 3.53% | 540,600 |
| May 22, 2026 | 0.86 | 0.95 | 0.83 | 0.85 | 0.85 | - | 1,809,500 |
| May 21, 2026 | 0.81 | 0.85 | 0.78 | 0.85 | 0.85 | 6.25% | 480,200 |
| May 20, 2026 | 0.79 | 0.81 | 0.72 | 0.80 | 0.80 | 1.27% | 420,300 |
| May 19, 2026 | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -2.47% | 468,800 |
| May 18, 2026 | 0.88 | 0.88 | 0.78 | 0.81 | 0.81 | -10.00% | 1,042,600 |
| May 15, 2026 | 0.68 | 0.94 | 0.67 | 0.90 | 0.90 | 32.35% | 27,969,400 |
| May 14, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -6.85% | 178,000 |
| May 13, 2026 | 0.72 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 366,000 |
| May 12, 2026 | 0.70 | 0.74 | 0.70 | 0.70 | 0.70 | - | 780,000 |
| May 11, 2026 | 0.64 | 0.71 | 0.61 | 0.70 | 0.70 | 6.06% | 710,800 |
| May 8, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 340,000 |
| May 7, 2026 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 6.35% | 240,000 |
| May 6, 2026 | 0.63 | 0.63 | 0.57 | 0.63 | 0.63 | -3.08% | 120,000 |
| May 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 80,060 |
| May 4, 2026 | 0.66 | 0.66 | 0.61 | 0.63 | 0.63 | -4.55% | 97,300 |
| Apr 30, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 160,400 |
| Apr 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,300 |
| Apr 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 60,000 |
| Apr 27, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -4.55% | 168,600 |
| Apr 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 180,000 |
| Apr 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 22, 2026 | 0.78 | 0.78 | 0.66 | 0.66 | 0.66 | 4.76% | 140,000 |
| Apr 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 62,500 |
| Apr 20, 2026 | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 292,000 |
| Apr 17, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 60,465 |
| Apr 16, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 162,500 |
| Apr 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,500 |
| Apr 14, 2026 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -4.55% | 218,000 |
| Apr 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 100,000 |
| Apr 10, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 60,000 |
| Apr 9, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 240,000 |
| Apr 8, 2026 | 0.68 | 0.72 | 0.68 | 0.68 | 0.68 | - | 160,000 |
| Apr 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | - |
| Apr 1, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 20,000 |
| Mar 31, 2026 | 0.67 | 0.70 | 0.66 | 0.66 | 0.66 | 1.54% | 284,000 |
| Mar 30, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 520,000 |
| Mar 27, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 302,000 |
| Mar 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Mar 25, 2026 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -4.41% | 160,000 |
| Mar 24, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | - | 260,400 |
| Mar 23, 2026 | 0.65 | 0.72 | 0.65 | 0.68 | 0.68 | 4.62% | 762,075 |
| Mar 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 20,000 |
| Mar 19, 2026 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 170,000 |
| Mar 18, 2026 | 0.62 | 0.66 | 0.61 | 0.61 | 0.61 | -6.15% | 210,000 |
| Mar 17, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -5.80% | 106,000 |