Shougang Fushan Resources Group Limited (HKG:0639)
Hong Kong · Delayed Price · Currency is HKD 2.840
+0.060 (2.16%)
Sep 30, 2025, 4:08 PM HKT
HKG:0639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.76 | 2.85 | 2.76 | 2.84 | 2.84 | 2.16% | 9,659,433 |
| Sep 29, 2025 | 2.77 | 2.80 | 2.75 | 2.78 | 2.78 | - | 5,962,000 |
| Sep 26, 2025 | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | 0.36% | 3,158,812 |
| Sep 25, 2025 | 2.78 | 2.80 | 2.75 | 2.77 | 2.77 | -0.36% | 5,083,766 |
| Sep 24, 2025 | 2.77 | 2.79 | 2.75 | 2.78 | 2.78 | 0.72% | 2,640,000 |
| Sep 23, 2025 | 2.77 | 2.80 | 2.73 | 2.76 | 2.76 | -1.08% | 6,402,000 |
| Sep 22, 2025 | 2.83 | 2.85 | 2.77 | 2.79 | 2.79 | -2.11% | 4,371,483 |
| Sep 19, 2025 | 2.82 | 2.87 | 2.79 | 2.85 | 2.85 | 1.42% | 15,100,565 |
| Sep 18, 2025 | 2.85 | 2.85 | 2.78 | 2.81 | 2.81 | -0.71% | 11,094,000 |
| Sep 17, 2025 | 2.84 | 2.85 | 2.77 | 2.83 | 2.83 | 0.71% | 10,495,325 |
| Sep 16, 2025 | 2.82 | 2.86 | 2.77 | 2.81 | 2.81 | 0.36% | 9,372,690 |
| Sep 15, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 1.82% | 6,232,505 |
| Sep 12, 2025 | 2.77 | 2.78 | 2.73 | 2.75 | 2.75 | -0.72% | 7,372,731 |
| Sep 11, 2025 | 2.70 | 2.77 | 2.68 | 2.77 | 2.77 | 2.59% | 6,088,566 |
| Sep 10, 2025 | 2.70 | 2.72 | 2.66 | 2.70 | 2.70 | - | 6,567,380 |
| Sep 9, 2025 | 2.74 | 2.74 | 2.68 | 2.70 | 2.70 | -0.37% | 6,872,000 |
| Sep 8, 2025 | 2.73 | 2.75 | 2.69 | 2.71 | 2.71 | - | 7,398,026 |
| Sep 5, 2025 | 2.72 | 2.73 | 2.69 | 2.71 | 2.71 | - | 4,131,162 |
| Sep 4, 2025 | 2.70 | 2.72 | 2.66 | 2.71 | 2.71 | 0.37% | 10,039,294 |
| Sep 3, 2025 | 2.72 | 2.75 | 2.68 | 2.70 | 2.70 | -0.74% | 5,603,833 |
| Sep 2, 2025 | 2.70 | 2.74 | 2.68 | 2.72 | 2.72 | 0.74% | 8,361,499 |
| Sep 1, 2025 | 2.75 | 2.78 | 2.70 | 2.70 | 2.70 | -1.82% | 9,934,200 |
| Aug 29, 2025 | 2.74 | 2.81 | 2.73 | 2.75 | 2.75 | -0.72% | 11,461,238 |
| Aug 28, 2025 | 2.79 | 2.80 | 2.74 | 2.77 | 2.77 | -1.07% | 9,032,000 |
| Aug 27, 2025 | 2.83 | 2.88 | 2.77 | 2.80 | 2.80 | -1.75% | 12,626,850 |
| Aug 26, 2025 | 2.84 | 2.88 | 2.80 | 2.85 | 2.85 | - | 11,744,861 |
| Aug 25, 2025 | 2.83 | 2.87 | 2.83 | 2.85 | 2.85 | 1.06% | 11,444,000 |
| Aug 22, 2025 | 2.82 | 2.83 | 2.78 | 2.82 | 2.82 | -0.35% | 10,059,575 |
| Aug 21, 2025 | 2.84 | 2.85 | 2.80 | 2.83 | 2.83 | -0.70% | 9,600,482 |
| Aug 20, 2025 | 2.89 | 2.92 | 2.82 | 2.85 | 2.85 | -2.06% | 11,472,058 |
| 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 |