Shougang Fushan Resources Group Limited (HKG:0639)
Hong Kong · Delayed Price · Currency is HKD 2.920
+0.050 (1.74%)
At close: Dec 5, 2025
HKG:0639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 3.16 | 3.17 | 3.10 | 3.13 | 3.13 | -0.32% | 6,550,865 |
| Oct 24, 2025 | 3.16 | 3.16 | 3.09 | 3.14 | 3.14 | -0.32% | 4,968,813 |
| Oct 23, 2025 | 3.08 | 3.16 | 3.02 | 3.15 | 3.15 | 1.29% | 11,769,910 |
| Oct 22, 2025 | 3.10 | 3.13 | 3.03 | 3.11 | 3.11 | 0.32% | 11,258,830 |
| Oct 21, 2025 | 3.16 | 3.21 | 3.10 | 3.10 | 3.10 | -1.90% | 6,149,792 |
| Oct 20, 2025 | 3.10 | 3.26 | 3.09 | 3.16 | 3.16 | 0.64% | 28,196,610 |
| Oct 17, 2025 | 3.25 | 3.25 | 3.10 | 3.14 | 3.14 | -3.98% | 19,393,610 |
| Oct 16, 2025 | 3.13 | 3.30 | 3.11 | 3.27 | 3.27 | 3.15% | 45,657,220 |
| Oct 15, 2025 | 2.90 | 3.18 | 2.87 | 3.17 | 3.17 | 11.62% | 68,853,230 |
| Oct 14, 2025 | 2.88 | 2.92 | 2.82 | 2.84 | 2.84 | -0.35% | 15,887,710 |
| Oct 13, 2025 | 2.82 | 2.86 | 2.76 | 2.85 | 2.85 | 0.35% | 9,114,909 |
| Oct 10, 2025 | 2.83 | 2.87 | 2.80 | 2.84 | 2.84 | - | 6,786,315 |
| Oct 9, 2025 | 2.77 | 2.84 | 2.76 | 2.84 | 2.84 | 2.53% | 9,247,253 |
| Oct 8, 2025 | 2.78 | 2.78 | 2.72 | 2.77 | 2.77 | -0.36% | 4,342,900 |
| Oct 6, 2025 | 2.77 | 2.80 | 2.76 | 2.78 | 2.78 | 0.36% | 1,188,000 |
| Oct 3, 2025 | 2.77 | 2.77 | 2.74 | 2.77 | 2.77 | 0.36% | 2,071,932 |
| Oct 2, 2025 | 2.83 | 2.83 | 2.75 | 2.76 | 2.76 | -2.82% | 3,682,715 |
| Sep 30, 2025 | 2.76 | 2.85 | 2.77 | 2.84 | 2.78 | 2.16% | 10,113,430 |
| Sep 29, 2025 | 2.77 | 2.80 | 2.75 | 2.78 | 2.72 | - | 5,938,000 |
| Sep 26, 2025 | 2.79 | 2.81 | 2.76 | 2.78 | 2.72 | 0.36% | 3,158,812 |
| Sep 25, 2025 | 2.78 | 2.80 | 2.75 | 2.77 | 2.71 | -0.36% | 5,083,766 |
| Sep 24, 2025 | 2.77 | 2.79 | 2.75 | 2.78 | 2.72 | 0.72% | 2,640,000 |