Persistence Resources Group Ltd (HKG:2489)
Hong Kong · Delayed Price · Currency is HKD 1.310
-0.030 (-2.24%)
Jan 22, 2026, 4:08 PM HKT
HKG:2489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.28 | 1.33 | 1.27 | 1.29 | - | -3.73% | 5,730,000 |
| 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 |
| Dec 16, 2025 | 1.15 | 1.18 | 1.07 | 1.08 | 1.08 | -7.69% | 12,680,000 |
| Dec 15, 2025 | 1.23 | 1.23 | 1.13 | 1.17 | 1.17 | -4.10% | 14,165,000 |
| Dec 12, 2025 | 1.19 | 1.24 | 1.17 | 1.22 | 1.22 | 3.39% | 14,885,000 |
| Dec 11, 2025 | 1.31 | 1.31 | 1.18 | 1.18 | 1.18 | -7.09% | 5,085,000 |
| Dec 10, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 6.72% | 11,435,000 |
| Dec 9, 2025 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 7,855,000 |
| Dec 8, 2025 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 5,815,000 |
| Dec 5, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 7,455,000 |
| Dec 4, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 2,545,000 |
| Dec 3, 2025 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | - | 8,740,000 |
| Dec 2, 2025 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 2,635,000 |
| Dec 1, 2025 | 1.34 | 1.38 | 1.29 | 1.30 | 1.30 | -2.26% | 7,310,000 |
| Nov 28, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -2.21% | 5,110,000 |
| Nov 27, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 3.03% | 4,795,000 |
| Nov 26, 2025 | 1.33 | 1.39 | 1.29 | 1.32 | 1.32 | -0.75% | 9,036,000 |
| Nov 25, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 5,015,000 |
| Nov 24, 2025 | 1.38 | 1.38 | 1.28 | 1.31 | 1.31 | -2.24% | 13,275,000 |
| Nov 21, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -4.96% | 8,615,000 |
| Nov 20, 2025 | 1.49 | 1.49 | 1.36 | 1.41 | 1.41 | -3.42% | 12,050,000 |
| Nov 19, 2025 | 1.43 | 1.47 | 1.41 | 1.46 | 1.46 | 2.82% | 6,540,000 |
| Nov 18, 2025 | 1.47 | 1.49 | 1.40 | 1.42 | 1.42 | -3.40% | 7,935,000 |
| Nov 17, 2025 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -3.92% | 7,980,000 |
| Nov 14, 2025 | 1.50 | 1.59 | 1.44 | 1.53 | 1.53 | 2.00% | 13,460,000 |
| Nov 13, 2025 | 1.41 | 1.51 | 1.41 | 1.50 | 1.50 | 9.49% | 17,040,000 |
| Nov 12, 2025 | 1.45 | 1.47 | 1.36 | 1.37 | 1.37 | -5.52% | 10,605,000 |
| Nov 11, 2025 | 1.47 | 1.50 | 1.43 | 1.45 | 1.45 | - | 8,510,000 |