Peking University Resources (Holdings) Company Limited (HKG:0618)
Hong Kong · Delayed Price · Currency is HKD 0.3150
+0.0050 (1.61%)
Apr 15, 2026, 10:39 AM HKT
HKG:0618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | - | 1.61% | 200,000 |
| Apr 13, 2026 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | 1.64% | 323,000 |
| Apr 10, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 384,000 |
| Apr 9, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 464,000 |
| Apr 8, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -4.92% | 384,000 |
| Apr 2, 2026 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 5.17% | 2,287,000 |
| Apr 1, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -1.69% | 1,240,000 |
| Mar 31, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 912,000 |
| Mar 30, 2026 | 0.29 | 0.33 | 0.29 | 0.30 | 0.30 | 5.36% | 2,721,000 |
| Mar 27, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 2,384,000 |
| Mar 26, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.41% | 1,264,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 352,000 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | 1.22% | 312,000 |
| Mar 23, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 9.33% | 792,000 |
| 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 |