Persistence Resources Group Ltd (HKG:2489)
Hong Kong · Delayed Price · Currency is HKD 0.8800
-0.0600 (-6.38%)
May 28, 2026, 4:08 PM HKT
HKG:2489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.91 | 0.91 | 0.83 | 0.88 | 0.88 | -6.38% | 11,035,000 |
| May 27, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | - | 4,685,000 |
| May 26, 2026 | 0.97 | 0.97 | 0.90 | 0.94 | 0.94 | -3.09% | 8,875,000 |
| May 22, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 1,610,000 |
| May 21, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 1,175,000 |
| May 20, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 1,350,000 |
| May 19, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | - | 1,315,000 |
| May 18, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 1,110,000 |
| May 15, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | - | 7,505,000 |
| May 14, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -4.81% | 2,660,000 |
| May 13, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | - | 4,635,000 |
| May 12, 2026 | 1.11 | 1.12 | 1.03 | 1.04 | 1.04 | -7.14% | 5,950,000 |
| May 11, 2026 | 1.18 | 1.18 | 1.08 | 1.12 | 1.12 | -5.08% | 6,525,000 |
| May 8, 2026 | 1.13 | 1.18 | 1.11 | 1.18 | 1.18 | 4.42% | 5,285,000 |
| May 7, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 4,150,000 |
| 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 |