Shougang Fushan Resources Group Limited (HKG:0639)
Hong Kong · Delayed Price · Currency is HKD 2.740
+0.010 (0.37%)
Apr 24, 2026, 4:08 PM HKT
HKG:0639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.75 | 2.77 | 2.71 | 2.74 | 2.74 | 0.37% | 3,778,000 |
| Apr 23, 2026 | 2.72 | 2.75 | 2.69 | 2.73 | 2.73 | 1.11% | 6,049,451 |
| Apr 22, 2026 | 2.72 | 2.77 | 2.69 | 2.70 | 2.70 | -1.46% | 3,206,498 |
| Apr 21, 2026 | 2.67 | 2.77 | 2.67 | 2.74 | 2.74 | 1.86% | 4,783,174 |
| Apr 20, 2026 | 2.69 | 2.71 | 2.64 | 2.69 | 2.69 | - | 8,894,000 |
| Apr 17, 2026 | 2.68 | 2.70 | 2.63 | 2.69 | 2.69 | 0.37% | 9,279,267 |
| Apr 16, 2026 | 2.70 | 2.72 | 2.66 | 2.68 | 2.68 | - | 8,353,119 |
| Apr 15, 2026 | 2.69 | 2.69 | 2.64 | 2.68 | 2.68 | 0.37% | 8,414,464 |
| Apr 14, 2026 | 2.67 | 2.72 | 2.65 | 2.67 | 2.67 | - | 4,683,260 |
| Apr 13, 2026 | 2.71 | 2.73 | 2.64 | 2.67 | 2.67 | -2.91% | 14,742,000 |
| Apr 10, 2026 | 2.78 | 2.81 | 2.71 | 2.75 | 2.75 | -1.08% | 6,896,000 |
| Apr 9, 2026 | 2.87 | 2.92 | 2.76 | 2.78 | 2.78 | -2.80% | 14,918,000 |
| Apr 8, 2026 | 2.80 | 2.91 | 2.77 | 2.86 | 2.86 | 2.14% | 10,675,710 |
| Apr 2, 2026 | 2.75 | 2.84 | 2.74 | 2.80 | 2.80 | 2.19% | 13,454,000 |
| Apr 1, 2026 | 2.78 | 2.82 | 2.74 | 2.74 | 2.74 | -1.44% | 13,322,200 |
| Mar 31, 2026 | 2.88 | 2.88 | 2.76 | 2.78 | 2.78 | -3.47% | 10,243,450 |
| Mar 30, 2026 | 3.10 | 3.11 | 2.85 | 2.88 | 2.88 | -8.28% | 21,273,490 |
| Mar 27, 2026 | 3.00 | 3.17 | 2.77 | 3.14 | 3.14 | 2.61% | 40,669,660 |
| Mar 26, 2026 | 3.23 | 3.30 | 3.03 | 3.06 | 3.06 | -6.71% | 21,488,760 |
| Mar 25, 2026 | 3.27 | 3.29 | 3.23 | 3.28 | 3.28 | 0.31% | 6,092,000 |
| Mar 24, 2026 | 3.23 | 3.30 | 3.20 | 3.27 | 3.27 | 0.93% | 9,368,000 |
| Mar 23, 2026 | 3.21 | 3.33 | 3.17 | 3.24 | 3.24 | 1.25% | 26,947,330 |
| Mar 20, 2026 | 3.17 | 3.22 | 3.14 | 3.20 | 3.20 | 0.95% | 7,287,000 |
| Mar 19, 2026 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | -1.25% | 7,578,000 |
| Mar 18, 2026 | 3.23 | 3.26 | 3.17 | 3.21 | 3.21 | -0.31% | 5,786,000 |
| Mar 17, 2026 | 3.24 | 3.32 | 3.22 | 3.22 | 3.22 | - | 6,264,000 |
| Mar 16, 2026 | 3.30 | 3.33 | 3.20 | 3.22 | 3.22 | -1.23% | 9,430,649 |
| Mar 13, 2026 | 3.37 | 3.37 | 3.25 | 3.26 | 3.26 | -1.21% | 11,943,000 |
| Mar 12, 2026 | 3.28 | 3.45 | 3.28 | 3.30 | 3.30 | - | 15,954,400 |
| Mar 11, 2026 | 3.30 | 3.36 | 3.28 | 3.30 | 3.30 | 0.61% | 5,998,000 |
| Mar 10, 2026 | 3.27 | 3.33 | 3.23 | 3.28 | 3.28 | 0.31% | 6,351,864 |
| Mar 9, 2026 | 3.27 | 3.34 | 3.16 | 3.27 | 3.27 | 1.24% | 17,774,000 |
| Mar 6, 2026 | 3.17 | 3.23 | 3.12 | 3.23 | 3.23 | 1.89% | 49,552,480 |
| Mar 5, 2026 | 3.25 | 3.28 | 3.16 | 3.17 | 3.17 | -2.16% | 20,644,000 |
| Mar 4, 2026 | 3.32 | 3.35 | 3.16 | 3.24 | 3.24 | -3.28% | 24,530,660 |
| Mar 3, 2026 | 3.43 | 3.46 | 3.28 | 3.35 | 3.35 | -2.05% | 17,153,660 |
| Mar 2, 2026 | 3.34 | 3.45 | 3.30 | 3.42 | 3.42 | 1.48% | 20,690,040 |
| Feb 27, 2026 | 3.24 | 3.37 | 3.22 | 3.37 | 3.37 | 3.37% | 13,282,660 |
| Feb 26, 2026 | 3.30 | 3.33 | 3.25 | 3.26 | 3.26 | -1.51% | 6,120,000 |
| Feb 25, 2026 | 3.37 | 3.38 | 3.27 | 3.31 | 3.31 | -1.19% | 7,731,660 |
| Feb 24, 2026 | 3.30 | 3.35 | 3.25 | 3.35 | 3.35 | 1.52% | 8,872,000 |
| Feb 23, 2026 | 3.31 | 3.31 | 3.27 | 3.30 | 3.30 | 0.92% | 2,596,096 |
| Feb 20, 2026 | 3.33 | 3.33 | 3.24 | 3.27 | 3.27 | -2.10% | 2,998,678 |
| Feb 16, 2026 | 3.32 | 3.35 | 3.29 | 3.34 | 3.34 | 1.52% | 794,000 |
| Feb 13, 2026 | 3.39 | 3.39 | 3.24 | 3.29 | 3.29 | -2.08% | 10,240,000 |
| Feb 12, 2026 | 3.39 | 3.41 | 3.33 | 3.36 | 3.36 | -0.88% | 3,630,743 |
| Feb 11, 2026 | 3.37 | 3.39 | 3.32 | 3.39 | 3.39 | 1.19% | 4,984,000 |
| Feb 10, 2026 | 3.30 | 3.35 | 3.29 | 3.35 | 3.35 | 0.30% | 4,532,996 |
| Feb 9, 2026 | 3.26 | 3.36 | 3.26 | 3.34 | 3.34 | 1.83% | 10,290,000 |
| Feb 6, 2026 | 3.22 | 3.30 | 3.16 | 3.28 | 3.28 | 0.31% | 9,834,725 |