Peking University Resources (Holdings) Company Limited (HKG:0618)
Hong Kong · Delayed Price · Currency is HKD 0.2290
-0.0020 (-0.87%)
Feb 27, 2026, 4:08 PM HKT
HKG:0618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 0.21 | 0.26 | 0.21 | 0.24 | 0.24 | 9.30% | 1,393,000 |
| Jan 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.37% | 1,072,000 |
| Jan 2, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.00% | 1,096,000 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 400,000 |
| Dec 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 456,000 |
| Dec 29, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 376,000 |
| Dec 24, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.33% | 324,000 |
| Dec 23, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.14% | 352,000 |
| Dec 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 400,000 |
| Dec 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.21% | 376,000 |
| Dec 18, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 440,000 |
| Dec 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 352,000 |
| Dec 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.11% | 264,000 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 572,500 |
| Dec 12, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.69% | 384,000 |