Peking University Resources (Holdings) Company Limited (HKG:0618)
Hong Kong · Delayed Price · Currency is HKD 0.1540
-0.0010 (-0.65%)
Aug 22, 2025, 3:40 PM HKT
HKG:0618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 392,000 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 320,000 |
| Aug 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 688,000 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.53% | 472,000 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.94% | 272,000 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 560,000 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 336,000 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 344,000 |
| Aug 12, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.48% | 816,000 |
| Aug 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.26% | 504,000 |
| Aug 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.63% | 496,000 |
| Aug 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.94% | 448,000 |
| Aug 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 461,000 |
| Aug 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 632,000 |
| Aug 4, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.99% | 816,000 |
| Aug 1, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -6.79% | 2,805,500 |
| Jul 31, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.22% | 408,000 |
| Jul 30, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.80% | 712,000 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 552,000 |
| Jul 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.29% | 584,000 |
| Jul 25, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -0.65% | 391,000 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.38% | 1,184,000 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 940,000 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.91% | 864,000 |
| Jul 21, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.62% | 1,048,000 |
| Jul 18, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 1.25% | 961,000 |
| Jul 17, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 592,000 |
| Jul 16, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.82% | 936,000 |
| Jul 15, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 1.80% | 632,000 |
| Jul 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.38% | 656,000 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 784,000 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.18% | 762,500 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.29% | 480,000 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -7.19% | 1,832,000 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.91% | 1,152,000 |
| Jul 4, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.18% | 904,000 |
| Jul 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,222,000 |
| Jul 2, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.41% | 1,168,000 |
| Jun 30, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 2.33% | 1,600,000 |
| Jun 27, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 10.26% | 3,629,000 |
| Jun 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.31% | 1,078,750 |
| Jun 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 4.86% | 2,368,000 |
| Jun 24, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.27% | 2,048,000 |
| Jun 23, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.31% | 2,376,000 |
| Jun 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 1,432,000 |
| Jun 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 448,000 |
| Jun 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 584,000 |
| Jun 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 592,000 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 416,000 |
| Jun 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -6.02% | 1,184,000 |