Peking University Resources (Holdings) Company Limited (HKG:0618)
Hong Kong · Delayed Price · Currency is HKD 0.2250
+0.0050 (2.27%)
At close: Mar 20, 2026
HKG:0618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 48,000 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 408,000 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 242,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -0.50% | 194,500 |
| Mar 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 224,000 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -7.44% | 1,504,000 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.38% | 184,000 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 152,000 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 232,000 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 360,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 304,500 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -1.37% | 668,000 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.78% | 375,500 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 384,000 |
| Feb 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.87% | 288,000 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.94% | 424,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 440,000 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 424,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.70% | 568,000 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 384,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 296,000 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -2.86% | 1,192,000 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 627,500 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.52% | 1,184,000 |
| Feb 10, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.48% | 424,000 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.88% | 448,000 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 488,000 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.68% | 384,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.32% | 324,500 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.25% | 320,000 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.91% | 725,500 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.79% | 152,000 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.61% | 912,000 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.54% | 1,086,000 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.61% | 736,000 |
| Jan 26, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.68% | 1,437,500 |
| Jan 23, 2026 | 0.21 | 0.26 | 0.21 | 0.22 | 0.22 | 3.70% | 834,000 |
| Jan 22, 2026 | 0.20 | 0.21 | 0.20 | 0.22 | 0.22 | 5.37% | 608,000 |
| Jan 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.49% | 432,000 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.06% | 424,000 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.92% | 920,000 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 424,000 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 792,000 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -4.13% | 981,500 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.03% | 841,500 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 3.11% | 336,000 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -1.32% | 488,000 |
| Jan 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.94% | 392,000 |
| Jan 7, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 4.26% | 1,080,000 |