Persistence Resources Group Ltd (HKG:2489)
Hong Kong · Delayed Price · Currency is HKD 1.080
-0.010 (-0.92%)
At close: Mar 5, 2026
HKG:2489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -3.54% | 6,420,000 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -5.04% | 5,700,000 |
| Mar 2, 2026 | 1.21 | 1.22 | 1.13 | 1.19 | 1.19 | - | 8,989,000 |
| Feb 27, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 8,500,000 |
| Feb 26, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -3.28% | 4,094,000 |
| Feb 25, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 6,575,000 |
| Feb 24, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 7,310,000 |
| Feb 23, 2026 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 4.42% | 6,355,000 |
| Feb 20, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 2,313,000 |
| Feb 16, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 2.68% | 1,505,000 |
| Feb 13, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 5,250,000 |
| Feb 12, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 11,180,000 |
| Feb 11, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 10,495,000 |
| Feb 10, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 5,770,000 |
| Feb 9, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | - | 3,740,000 |
| Feb 6, 2026 | 1.10 | 1.26 | 1.10 | 1.21 | 1.21 | 6.14% | 14,016,000 |
| Feb 5, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -3.39% | 5,550,000 |
| Feb 4, 2026 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 8,450,000 |
| Feb 3, 2026 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 4.35% | 6,955,000 |
| Feb 2, 2026 | 1.20 | 1.22 | 1.14 | 1.15 | 1.15 | -8.73% | 20,825,000 |
| Jan 30, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -8.03% | 14,160,000 |
| Jan 29, 2026 | 1.49 | 1.53 | 1.35 | 1.37 | 1.37 | -6.16% | 25,790,000 |
| Jan 28, 2026 | 1.38 | 1.47 | 1.35 | 1.46 | 1.46 | 5.80% | 22,920,000 |
| Jan 27, 2026 | 1.33 | 1.38 | 1.27 | 1.38 | 1.38 | 4.55% | 19,559,000 |
| Jan 26, 2026 | 1.34 | 1.40 | 1.31 | 1.32 | 1.32 | - | 30,725,000 |
| Jan 23, 2026 | 1.34 | 1.36 | 1.29 | 1.32 | 1.32 | 0.76% | 16,345,000 |
| Jan 22, 2026 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -2.24% | 13,580,000 |
| Jan 21, 2026 | 1.28 | 1.38 | 1.28 | 1.34 | 1.34 | 4.69% | 38,000,000 |
| Jan 20, 2026 | 1.27 | 1.33 | 1.23 | 1.28 | 1.28 | 2.40% | 24,150,000 |
| Jan 19, 2026 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 8,735,000 |
| Jan 16, 2026 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | - | 7,890,000 |
| Jan 15, 2026 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 8,962,000 |
| Jan 14, 2026 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -3.88% | 15,540,000 |
| Jan 13, 2026 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 13.16% | 29,325,000 |
| Jan 12, 2026 | 1.17 | 1.23 | 1.14 | 1.14 | 1.14 | - | 12,320,000 |
| Jan 9, 2026 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 1.79% | 7,795,000 |
| Jan 8, 2026 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | - | 6,355,000 |
| Jan 7, 2026 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | 0.90% | 6,025,000 |
| Jan 6, 2026 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 5,500,000 |
| Jan 5, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 4,360,000 |
| Jan 2, 2026 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | 1.87% | 5,880,000 |
| Dec 31, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 1,385,000 |
| Dec 30, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | - | 3,270,000 |
| Dec 29, 2025 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -0.92% | 12,695,000 |
| Dec 24, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 5,111,667 |
| Dec 23, 2025 | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -0.92% | 9,050,000 |
| Dec 22, 2025 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 2.83% | 11,515,000 |
| Dec 19, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 2.91% | 4,445,000 |
| Dec 18, 2025 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -2.83% | 8,945,000 |
| Dec 17, 2025 | 1.10 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 12,085,000 |