Shougang Fushan Resources Group Limited (HKG:0639)
Hong Kong · Delayed Price · Currency is HKD 3.300
+0.080 (2.48%)
At close: Jan 9, 2026
HKG:0639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.18 | 3.32 | 3.17 | 3.30 | 3.30 | 2.48% | 12,608,730 |
| Jan 8, 2026 | 3.19 | 3.24 | 3.15 | 3.22 | 3.22 | 0.94% | 10,396,330 |
| Jan 7, 2026 | 3.01 | 3.26 | 3.01 | 3.19 | 3.19 | 5.98% | 21,830,640 |
| Jan 6, 2026 | 2.98 | 3.03 | 2.95 | 3.01 | 3.01 | 1.01% | 8,318,265 |
| Jan 5, 2026 | 2.96 | 3.01 | 2.94 | 2.98 | 2.98 | - | 4,457,361 |
| Jan 2, 2026 | 2.93 | 2.98 | 2.91 | 2.98 | 2.98 | 1.71% | 2,732,996 |
| Dec 31, 2025 | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | 0.34% | 1,810,275 |
| Dec 30, 2025 | 2.93 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 3,292,281 |
| Dec 29, 2025 | 2.98 | 2.98 | 2.88 | 2.94 | 2.94 | -1.34% | 13,136,000 |
| Dec 24, 2025 | 2.91 | 2.98 | 2.88 | 2.98 | 2.98 | 2.41% | 4,218,000 |
| Dec 23, 2025 | 2.90 | 2.93 | 2.88 | 2.91 | 2.91 | 0.34% | 3,204,000 |
| Dec 22, 2025 | 2.91 | 2.91 | 2.83 | 2.90 | 2.90 | - | 8,838,963 |
| Dec 19, 2025 | 2.87 | 2.91 | 2.87 | 2.90 | 2.90 | 0.35% | 4,950,600 |
| Dec 18, 2025 | 2.86 | 2.92 | 2.86 | 2.89 | 2.89 | 0.35% | 3,584,399 |
| Dec 17, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | -0.69% | 4,064,000 |
| Dec 16, 2025 | 2.92 | 2.93 | 2.86 | 2.90 | 2.90 | -0.68% | 8,068,000 |
| Dec 15, 2025 | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | -1.02% | 3,622,000 |
| Dec 12, 2025 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | 0.34% | 2,405,800 |
| Dec 11, 2025 | 2.96 | 2.98 | 2.93 | 2.94 | 2.94 | -0.68% | 3,247,717 |
| Dec 10, 2025 | 2.85 | 2.99 | 2.83 | 2.96 | 2.96 | 3.50% | 17,920,000 |
| Dec 9, 2025 | 2.88 | 2.88 | 2.82 | 2.86 | 2.86 | - | 8,172,600 |
| Dec 8, 2025 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | -2.05% | 11,929,157 |
| Dec 5, 2025 | 2.87 | 2.93 | 2.85 | 2.92 | 2.92 | 1.74% | 8,351,569 |
| Dec 4, 2025 | 2.91 | 2.94 | 2.86 | 2.87 | 2.87 | -0.69% | 17,081,950 |
| Dec 3, 2025 | 2.90 | 2.94 | 2.87 | 2.89 | 2.89 | -0.69% | 15,892,870 |
| Dec 2, 2025 | 2.86 | 2.91 | 2.86 | 2.91 | 2.91 | 0.69% | 19,858,410 |
| Dec 1, 2025 | 2.89 | 2.94 | 2.84 | 2.89 | 2.89 | -0.69% | 20,280,200 |
| Nov 28, 2025 | 2.93 | 2.98 | 2.88 | 2.91 | 2.91 | -0.68% | 12,625,160 |
| Nov 27, 2025 | 3.05 | 3.07 | 2.75 | 2.93 | 2.93 | -4.56% | 51,276,000 |
| Nov 26, 2025 | 3.07 | 3.10 | 3.03 | 3.07 | 3.07 | -0.97% | 11,144,070 |
| Nov 25, 2025 | 3.08 | 3.11 | 3.05 | 3.10 | 3.10 | 0.32% | 7,712,600 |
| Nov 24, 2025 | 3.10 | 3.10 | 3.04 | 3.09 | 3.09 | -0.32% | 8,077,580 |
| Nov 21, 2025 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | -1.59% | 6,859,480 |
| Nov 20, 2025 | 3.14 | 3.18 | 3.12 | 3.15 | 3.15 | - | 4,714,040 |
| Nov 19, 2025 | 3.17 | 3.17 | 3.12 | 3.15 | 3.15 | - | 7,110,859 |
| Nov 18, 2025 | 3.28 | 3.28 | 3.13 | 3.15 | 3.15 | -4.26% | 11,399,690 |
| Nov 17, 2025 | 3.26 | 3.29 | 3.22 | 3.29 | 3.29 | 0.61% | 6,163,910 |
| Nov 14, 2025 | 3.28 | 3.28 | 3.24 | 3.27 | 3.27 | -0.91% | 7,056,000 |
| Nov 13, 2025 | 3.28 | 3.31 | 3.24 | 3.30 | 3.30 | 0.61% | 9,336,567 |
| Nov 12, 2025 | 3.25 | 3.29 | 3.22 | 3.28 | 3.28 | 0.92% | 8,627,068 |
| Nov 11, 2025 | 3.21 | 3.26 | 3.15 | 3.25 | 3.25 | 0.62% | 13,479,660 |
| Nov 10, 2025 | 3.23 | 3.25 | 3.15 | 3.23 | 3.23 | - | 20,079,770 |
| Nov 7, 2025 | 3.25 | 3.25 | 3.18 | 3.23 | 3.23 | -0.62% | 4,384,723 |
| Nov 6, 2025 | 3.15 | 3.26 | 3.15 | 3.25 | 3.25 | 1.88% | 10,454,060 |
| Nov 5, 2025 | 3.11 | 3.22 | 3.05 | 3.19 | 3.19 | 1.59% | 9,852,023 |
| Nov 4, 2025 | 3.08 | 3.18 | 3.08 | 3.14 | 3.14 | 1.29% | 12,177,270 |
| Nov 3, 2025 | 3.09 | 3.13 | 3.03 | 3.10 | 3.10 | 1.64% | 7,553,338 |
| Oct 31, 2025 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | -1.61% | 7,588,000 |
| Oct 30, 2025 | 3.07 | 3.16 | 3.06 | 3.10 | 3.10 | 1.31% | 11,744,870 |
| Oct 28, 2025 | 3.15 | 3.15 | 3.04 | 3.06 | 3.06 | -2.24% | 5,826,292 |