Persistence Resources Group Ltd (HKG:2489)
Hong Kong · Delayed Price · Currency is HKD 1.130
+0.010 (0.89%)
May 7, 2026, 4:08 PM HKT
HKG:2489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | - | 0.89% | 4,100,000 |
| May 6, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | 3,181,200 |
| May 5, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 2,540,000 |
| May 4, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 0.91% | 3,460,000 |
| Apr 30, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | - | 4,890,000 |
| Apr 29, 2026 | 1.07 | 1.13 | 1.06 | 1.10 | 1.10 | 0.92% | 6,500,000 |
| Apr 28, 2026 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 7,570,000 |
| Apr 27, 2026 | 1.06 | 1.11 | 1.03 | 1.08 | 1.08 | 2.86% | 7,697,000 |
| Apr 24, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 2,095,000 |
| Apr 23, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 1,900,000 |
| Apr 22, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 3,735,000 |
| Apr 21, 2026 | 0.99 | 1.04 | 0.97 | 1.03 | 1.03 | 3.00% | 4,150,000 |
| Apr 20, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | - | 6,160,000 |
| Apr 17, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -0.99% | 1,670,000 |
| Apr 16, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 270,000 |
| Apr 15, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | - | 1,050,000 |
| Apr 14, 2026 | 1.01 | 1.02 | 0.97 | 1.01 | 1.01 | - | 2,045,000 |
| Apr 13, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 1,990,290 |
| Apr 10, 2026 | 1.08 | 1.06 | 1.00 | 1.02 | 1.02 | -4.67% | 3,247,290 |
| Apr 9, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -2.73% | 1,840,000 |
| Apr 8, 2026 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 5.77% | 10,924,000 |
| Apr 2, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 2,598,000 |
| Apr 1, 2026 | 0.98 | 1.09 | 0.98 | 1.08 | 1.08 | 6.93% | 8,745,000 |
| Mar 31, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 1,465,000 |
| Mar 30, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 5,945,000 |
| Mar 27, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 2,425,000 |
| Mar 26, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 2,920,000 |
| Mar 25, 2026 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 6.25% | 4,100,000 |
| Mar 24, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 5.49% | 3,484,000 |
| Mar 23, 2026 | 0.92 | 0.94 | 0.89 | 0.91 | 0.91 | -5.21% | 10,335,000 |
| Mar 20, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 5,625,000 |
| Mar 19, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -5.83% | 5,875,000 |
| Mar 18, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | - | 4,030,000 |
| Mar 17, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | - | 7,800,000 |
| Mar 16, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 10,195,000 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -6.36% | 11,615,000 |
| Mar 12, 2026 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -5.17% | 8,517,000 |
| Mar 11, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 8.41% | 17,505,000 |
| Mar 10, 2026 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | 2.88% | 9,495,000 |
| Mar 9, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -3.70% | 14,780,000 |
| Mar 6, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | - | 6,500,000 |
| Mar 5, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 3,107,000 |
| 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 |