HSC Resources Group Limited (HKG:1850)
Hong Kong · Delayed Price · Currency is HKD 0.8600
-0.0300 (-3.37%)
Apr 20, 2026, 4:08 PM HKT
HSC Resources Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 200,000 |
| Apr 17, 2026 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | -1.11% | 290,000 |
| Apr 16, 2026 | 0.99 | 1.00 | 0.87 | 0.90 | 0.90 | -10.00% | 1,960,000 |
| Apr 15, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 6.38% | 990,000 |
| Apr 14, 2026 | 1.02 | 1.12 | 0.90 | 0.94 | 0.94 | -11.32% | 10,111,600 |
| Apr 13, 2026 | 1.03 | 1.26 | 1.03 | 1.06 | 1.06 | -10.17% | 5,890,500 |
| Apr 10, 2026 | 1.22 | 1.38 | 1.12 | 1.18 | 1.18 | -5.60% | 22,350,800 |
| Apr 9, 2026 | 1.38 | 1.48 | 1.22 | 1.25 | 1.25 | -15.54% | 3,086,000 |
| Apr 8, 2026 | 1.53 | 1.74 | 1.46 | 1.48 | 1.48 | -3.27% | 4,375,800 |
| Apr 2, 2026 | 1.27 | 1.59 | 1.26 | 1.53 | 1.53 | 18.60% | 3,440,100 |
| Apr 1, 2026 | 1.36 | 1.36 | 1.21 | 1.29 | 1.29 | -4.44% | 2,618,400 |
| Mar 31, 2026 | 1.16 | 1.53 | 1.16 | 1.35 | 1.35 | 9.76% | 77,948,900 |
| Mar 30, 2026 | 1.10 | 1.23 | 1.10 | 1.23 | 1.23 | 11.82% | 55,377,130 |
| Mar 27, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | - | 19,020,460 |
| Mar 26, 2026 | 0.97 | 1.17 | 0.97 | 1.10 | 1.10 | 10.00% | 84,904,800 |
| Mar 25, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | - | 860,000 |
| Mar 24, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 1,040,000 |
| Mar 23, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 305,300 |
| Mar 20, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 1,280,000 |
| Mar 19, 2026 | 1.09 | 1.09 | 1.00 | 1.01 | 1.01 | -2.88% | 630,000 |
| Mar 18, 2026 | 1.04 | 1.05 | 0.98 | 1.04 | 1.04 | - | 1,020,000 |
| Mar 17, 2026 | 1.02 | 1.10 | 1.01 | 1.04 | 1.04 | 0.97% | 35,350,100 |
| Mar 16, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 1,510,000 |
| Mar 13, 2026 | 0.98 | 1.06 | 0.98 | 1.04 | 1.04 | 4.00% | 4,420,000 |
| Mar 12, 2026 | 0.99 | 1.02 | 0.94 | 1.00 | 1.00 | 1.01% | 31,780,000 |
| Mar 11, 2026 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -6.60% | 720,000 |
| Mar 10, 2026 | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | -3.64% | 560,000 |
| Mar 9, 2026 | 1.05 | 1.13 | 0.98 | 1.10 | 1.10 | -3.51% | 6,746,500 |
| Mar 6, 2026 | 1.14 | 1.16 | 1.04 | 1.14 | 1.14 | - | 9,590,000 |
| Mar 5, 2026 | 0.94 | 1.24 | 0.94 | 1.14 | 1.14 | 21.28% | 5,279,800 |
| Mar 4, 2026 | 0.84 | 0.95 | 0.82 | 0.94 | 0.94 | 11.90% | 2,860,000 |
| Mar 3, 2026 | 0.84 | 0.88 | 0.82 | 0.84 | 0.84 | - | 1,010,000 |
| Mar 2, 2026 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | - | 530,000 |
| Feb 27, 2026 | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -3.45% | 1,750,000 |
| Feb 26, 2026 | 0.92 | 0.94 | 0.87 | 0.87 | 0.87 | -5.43% | 61,496,000 |
| Feb 25, 2026 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 3.37% | 4,136,400 |
| Feb 24, 2026 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 1.14% | 2,040,700 |
| Feb 23, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -1.12% | 610,600 |
| Feb 20, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 3.49% | 580,000 |
| Feb 16, 2026 | 0.87 | 0.87 | 0.82 | 0.86 | 0.86 | -1.15% | 2,550,000 |
| Feb 13, 2026 | 0.90 | 0.90 | 0.83 | 0.87 | 0.87 | -3.33% | 4,202,000 |
| Feb 12, 2026 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -1.10% | 4,969,600 |
| Feb 11, 2026 | 0.81 | 0.96 | 0.81 | 0.91 | 0.91 | 12.35% | 15,596,800 |
| Feb 10, 2026 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | 1.25% | 28,547,000 |
| Feb 9, 2026 | 0.80 | 0.81 | 0.77 | 0.80 | 0.80 | - | 6,722,000 |
| Feb 6, 2026 | 0.79 | 0.82 | 0.77 | 0.80 | 0.80 | 1.27% | 13,730,000 |
| Feb 5, 2026 | 0.75 | 0.83 | 0.74 | 0.79 | 0.79 | 5.33% | 94,005,300 |
| Feb 4, 2026 | 0.79 | 0.80 | 0.71 | 0.75 | 0.75 | -3.85% | 1,171,300 |
| Feb 3, 2026 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 360,000 |
| Feb 2, 2026 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 2.56% | 1,800,000 |