Shougang Fushan Resources Group Limited (HKG:0639)
Hong Kong · Delayed Price · Currency is HKD 2.820
-0.030 (-1.05%)
Aug 21, 2025, 3:44 PM HKT
HKG:0639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.84 | 2.85 | 2.81 | 2.82 | 2.82 | -1.05% | 4,804,000 |
| Aug 20, 2025 | 2.89 | 2.92 | 2.82 | 2.85 | 2.85 | -2.06% | 11,480,058 |
| Aug 19, 2025 | 2.93 | 2.93 | 2.88 | 2.91 | 2.91 | - | 4,738,765 |
| Aug 18, 2025 | 2.91 | 2.96 | 2.90 | 2.91 | 2.91 | -1.36% | 5,522,715 |
| Aug 15, 2025 | 2.93 | 2.95 | 2.90 | 2.95 | 2.95 | 0.68% | 5,356,666 |
| Aug 14, 2025 | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | -1.68% | 9,528,000 |
| Aug 13, 2025 | 2.99 | 3.02 | 2.93 | 2.98 | 2.98 | -0.33% | 5,613,720 |
| Aug 12, 2025 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 2.40% | 16,868,270 |
| Aug 11, 2025 | 2.90 | 3.00 | 2.87 | 2.92 | 2.92 | -1.68% | 16,410,333 |
| Aug 8, 2025 | 2.98 | 3.00 | 2.94 | 2.97 | 2.97 | -1.00% | 6,961,092 |
| Aug 7, 2025 | 3.00 | 3.02 | 2.94 | 3.00 | 3.00 | 0.33% | 20,794,214 |
| Aug 6, 2025 | 2.93 | 3.02 | 2.93 | 2.99 | 2.99 | 2.05% | 12,145,703 |
| Aug 5, 2025 | 2.91 | 2.95 | 2.88 | 2.93 | 2.93 | 0.69% | 11,730,812 |
| Aug 4, 2025 | 2.84 | 2.93 | 2.80 | 2.91 | 2.91 | 2.46% | 12,279,906 |
| Aug 1, 2025 | 2.90 | 2.90 | 2.83 | 2.84 | 2.84 | -1.73% | 6,688,000 |
| Jul 31, 2025 | 2.92 | 2.93 | 2.84 | 2.89 | 2.89 | -1.37% | 16,640,667 |
| Jul 30, 2025 | 2.95 | 2.99 | 2.92 | 2.93 | 2.93 | -0.34% | 16,776,704 |
| Jul 29, 2025 | 2.87 | 2.96 | 2.83 | 2.94 | 2.94 | 2.80% | 28,306,090 |
| Jul 28, 2025 | 2.89 | 2.90 | 2.82 | 2.86 | 2.86 | -1.72% | 12,413,600 |
| Jul 25, 2025 | 2.88 | 2.93 | 2.87 | 2.91 | 2.91 | 0.69% | 19,418,666 |
| Jul 24, 2025 | 2.85 | 2.90 | 2.81 | 2.89 | 2.89 | 1.40% | 17,001,610 |
| Jul 23, 2025 | 3.03 | 3.08 | 2.78 | 2.85 | 2.85 | -1.72% | 41,188,817 |
| Jul 22, 2025 | 2.76 | 3.12 | 2.75 | 2.90 | 2.90 | 5.45% | 88,137,953 |
| Jul 21, 2025 | 2.67 | 2.75 | 2.66 | 2.75 | 2.75 | 3.00% | 18,049,957 |
| Jul 18, 2025 | 2.66 | 2.68 | 2.64 | 2.67 | 2.67 | 0.38% | 4,902,000 |
| Jul 17, 2025 | 2.62 | 2.67 | 2.59 | 2.66 | 2.66 | 0.76% | 10,783,080 |
| Jul 16, 2025 | 2.65 | 2.65 | 2.62 | 2.64 | 2.64 | - | 8,826,404 |
| Jul 15, 2025 | 2.67 | 2.67 | 2.59 | 2.64 | 2.64 | -0.75% | 11,037,296 |
| Jul 14, 2025 | 2.63 | 2.69 | 2.63 | 2.66 | 2.66 | 0.76% | 13,013,386 |
| Jul 11, 2025 | 2.63 | 2.64 | 2.60 | 2.64 | 2.64 | 0.76% | 14,394,000 |
| Jul 10, 2025 | 2.61 | 2.62 | 2.57 | 2.62 | 2.62 | 0.77% | 6,626,000 |
| Jul 9, 2025 | 2.71 | 2.71 | 2.59 | 2.60 | 2.60 | -10.03% | 16,467,279 |
| Jul 8, 2025 | 2.88 | 2.91 | 2.86 | 2.89 | 2.68 | - | 27,917,101 |
| Jul 7, 2025 | 2.90 | 2.90 | 2.85 | 2.89 | 2.68 | - | 8,475,407 |
| Jul 4, 2025 | 2.88 | 2.89 | 2.84 | 2.89 | 2.68 | - | 7,386,000 |
| Jul 3, 2025 | 2.91 | 2.92 | 2.85 | 2.89 | 2.68 | -0.34% | 9,238,803 |
| Jul 2, 2025 | 2.87 | 2.92 | 2.85 | 2.90 | 2.69 | 1.40% | 14,698,116 |
| Jun 30, 2025 | 2.81 | 2.86 | 2.78 | 2.86 | 2.65 | 1.06% | 8,672,848 |
| Jun 27, 2025 | 2.75 | 2.84 | 2.73 | 2.83 | 2.62 | 3.66% | 17,008,051 |
| Jun 26, 2025 | 2.70 | 2.75 | 2.69 | 2.73 | 2.53 | 1.11% | 8,852,614 |
| Jun 25, 2025 | 2.68 | 2.71 | 2.66 | 2.70 | 2.50 | - | 6,196,500 |
| Jun 24, 2025 | 2.64 | 2.71 | 2.64 | 2.70 | 2.50 | 2.27% | 7,292,000 |
| Jun 23, 2025 | 2.57 | 2.65 | 2.57 | 2.64 | 2.45 | 1.15% | 3,764,599 |
| Jun 20, 2025 | 2.61 | 2.63 | 2.59 | 2.61 | 2.42 | - | 11,134,440 |
| Jun 19, 2025 | 2.64 | 2.65 | 2.57 | 2.61 | 2.42 | -1.14% | 14,808,000 |
| Jun 18, 2025 | 2.69 | 2.69 | 2.62 | 2.64 | 2.45 | -1.86% | 11,353,400 |
| Jun 17, 2025 | 2.71 | 2.71 | 2.66 | 2.69 | 2.49 | -0.74% | 8,231,500 |
| Jun 16, 2025 | 2.73 | 2.73 | 2.68 | 2.71 | 2.51 | 0.37% | 5,822,533 |
| Jun 13, 2025 | 2.70 | 2.72 | 2.68 | 2.70 | 2.50 | - | 5,582,360 |
| Jun 12, 2025 | 2.74 | 2.74 | 2.68 | 2.70 | 2.50 | -1.10% | 4,468,533 |