National United Resources Holdings Limited (HKG:0254)
Hong Kong · Delayed Price · Currency is HKD 1.100
+0.020 (1.85%)
Jun 18, 2026, 4:08 PM HKT
HKG:0254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.08 | 1.13 | 1.04 | 1.10 | 1.10 | 1.85% | 82,280,000 |
| Jun 17, 2026 | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | 2.86% | 63,843,850 |
| Jun 16, 2026 | 1.04 | 1.05 | 0.94 | 1.05 | 1.05 | - | 59,514,500 |
| Jun 15, 2026 | 1.03 | 1.12 | 1.00 | 1.05 | 1.05 | 1.94% | 83,125,750 |
| Jun 12, 2026 | 1.00 | 1.04 | 0.97 | 1.03 | 1.03 | 3.00% | 26,384,314 |
| Jun 11, 2026 | 0.89 | 1.20 | 0.85 | 1.00 | 1.00 | 14.94% | 794,000 |
| Jun 10, 2026 | 0.87 | 0.87 | 0.82 | 0.87 | 0.87 | - | 961,800 |
| Jun 9, 2026 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | -1.14% | 1,000,000 |
| Jun 8, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -3.30% | 805,887 |
| Jun 5, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 320,000 |
| Jun 4, 2026 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | - | 464,000 |
| Jun 3, 2026 | 0.96 | 0.96 | 0.81 | 0.92 | 0.92 | -7.07% | 1,737,220 |
| Jun 2, 2026 | 0.97 | 1.00 | 0.94 | 0.99 | 0.99 | -1.00% | 740,530 |
| 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 |