HKSE - Delayed Quote HKD

Persistence Resources Group Ltd (2489.HK)

1.570

+0.050

+(3.29%)

At close: 4:08:02 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	1.510	1.580	1.470	1.570	1.570	5,710,000
May 21, 2025	1.310	1.550	1.310	1.520	1.520	10,950,000
May 20, 2025	1.250	1.300	1.240	1.300	1.300	2,455,000
May 19, 2025	1.240	1.260	1.230	1.240	1.240	1,035,000
May 16, 2025	1.260	1.260	1.240	1.240	1.240	545,000
May 15, 2025	1.270	1.270	1.220	1.240	1.240	832,814
May 14, 2025	1.270	1.300	1.250	1.290	1.290	1,290,000
May 13, 2025	1.190	1.300	1.190	1.270	1.270	2,380,000
May 12, 2025	1.230	1.250	1.190	1.200	1.200	4,921,953
May 9, 2025	1.270	1.270	1.190	1.230	1.230	2,925,000
May 8, 2025	1.280	1.350	1.270	1.310	1.310	5,269,767
May 7, 2025	1.190	1.300	1.180	1.270	1.270	3,350,000
May 6, 2025	1.170	1.220	1.170	1.200	1.200	1,320,000
May 2, 2025	1.110	1.170	1.120	1.170	1.170	495,000
Apr 30, 2025	1.170	1.180	1.150	1.180	1.180	2,405,000
Apr 29, 2025	1.180	1.180	1.160	1.170	1.170	515,000
Apr 28, 2025	1.200	1.200	1.150	1.160	1.160	1,690,000
Apr 25, 2025	1.200	1.230	1.190	1.200	1.200	1,455,000
Apr 24, 2025	1.200	1.210	1.170	1.210	1.210	1,490,000
Apr 23, 2025	1.250	1.270	1.160	1.200	1.200	6,255,000
Apr 22, 2025	1.170	1.330	1.160	1.320	1.320	12,120,000
Apr 17, 2025	1.210	1.250	1.090	1.150	1.150	4,670,000
Apr 16, 2025	1.200	1.260	1.170	1.180	1.180	9,850,000
Apr 15, 2025	1.300	1.380	1.150	1.180	1.180	6,505,000
Apr 14, 2025	1.260	1.320	1.180	1.300	1.300	10,084,400
Apr 11, 2025	0.960	1.230	0.970	1.230	1.230	7,240,000
Apr 10, 2025	0.860	0.940	0.860	0.920	0.920	4,275,000
Apr 9, 2025	0.840	0.860	0.820	0.860	0.860	1,290,000
Apr 8, 2025	0.820	0.830	0.810	0.820	0.820	885,000
Apr 7, 2025	0.800	0.820	0.780	0.800	0.800	2,650,000
Apr 3, 2025	0.850	0.870	0.840	0.870	0.870	1,425,000
Apr 2, 2025	0.840	0.860	0.820	0.850	0.850	1,935,000
Apr 1, 2025	0.820	0.860	0.810	0.840	0.840	3,990,000
Mar 31, 2025	0.830	0.830	0.760	0.790	0.790	2,030,000
Mar 28, 2025	0.850	0.880	0.820	0.850	0.850	5,105,000
Mar 27, 2025	0.840	0.850	0.840	0.840	0.840	875,000
Mar 26, 2025	0.820	0.840	0.820	0.840	0.840	1,670,000
Mar 25, 2025	0.830	0.840	0.810	0.820	0.820	3,845,000
Mar 24, 2025	0.830	0.910	0.800	0.800	0.800	10,535,000
Mar 21, 2025	0.830	0.840	0.820	0.830	0.830	1,455,000
Mar 20, 2025	0.810	0.840	0.810	0.830	0.830	610,000
Mar 19, 2025	0.860	0.860	0.810	0.810	0.810	1,470,000
Mar 18, 2025	0.850	0.860	0.820	0.850	0.850	1,165,000
Mar 17, 2025	0.860	0.860	0.810	0.840	0.840	640,000
Mar 14, 2025	0.810	0.860	0.810	0.850	0.850	1,070,000
Mar 13, 2025	0.820	0.820	0.810	0.820	0.820	350,000
Mar 12, 2025	0.830	0.840	0.830	0.840	0.840	130,000
Mar 11, 2025	0.810	0.850	0.810	0.850	0.850	300,000
Mar 10, 2025	0.830	0.830	0.800	0.820	0.820	555,000
Mar 7, 2025	0.820	0.840	0.820	0.820	0.820	525,000
Mar 6, 2025	0.840	0.860	0.810	0.860	0.860	90,000
Mar 5, 2025	0.840	0.850	0.830	0.850	0.850	75,000
Mar 4, 2025	0.840	0.870	0.840	0.870	0.870	35,000
Mar 3, 2025	0.800	0.840	0.800	0.840	0.840	85,000
Feb 28, 2025	0.790	0.850	0.790	0.850	0.850	170,000
Feb 27, 2025	0.830	0.830	0.780	0.780	0.780	635,000
Feb 26, 2025	0.850	0.850	0.820	0.840	0.840	685,000
Feb 25, 2025	0.880	0.880	0.850	0.850	0.850	240,000
Feb 24, 2025	0.880	0.880	0.880	0.880	0.880	-
Feb 21, 2025	0.890	0.900	0.850	0.860	0.860	175,000
Feb 20, 2025	0.930	0.980	0.850	0.870	0.870	1,900,000
Feb 19, 2025	0.870	0.940	0.810	0.930	0.930	1,270,000
Feb 18, 2025	0.800	0.870	0.790	0.870	0.870	860,000
Feb 17, 2025	0.800	0.800	0.790	0.800	0.800	70,000
Feb 14, 2025	0.780	0.800	0.780	0.800	0.800	130,000
Feb 13, 2025	0.780	0.800	0.780	0.800	0.800	390,000
Feb 12, 2025	0.790	0.790	0.780	0.790	0.790	270,000
Feb 11, 2025	0.790	0.810	0.790	0.810	0.810	65,000
Feb 10, 2025	0.780	0.790	0.780	0.790	0.790	940,000
Feb 7, 2025	0.780	0.790	0.780	0.790	0.790	1,320,000
Feb 6, 2025	0.790	0.800	0.780	0.790	0.790	405,000
Feb 5, 2025	0.780	0.790	0.780	0.790	0.790	425,000
Feb 4, 2025	0.790	0.810	0.780	0.790	0.790	195,000
Feb 3, 2025	0.780	0.780	0.780	0.780	0.780	-
Jan 28, 2025	0.780	0.780	0.780	0.780	0.780	-
Jan 27, 2025	0.800	0.800	0.800	0.800	0.800	20,000
Jan 24, 2025	0.790	0.800	0.790	0.800	0.800	240,000
Jan 23, 2025	0.790	0.800	0.790	0.800	0.800	20,000
Jan 22, 2025	0.800	0.800	0.790	0.790	0.790	790,000
Jan 21, 2025	0.830	0.830	0.800	0.800	0.800	560,000
Jan 20, 2025	0.830	0.830	0.820	0.830	0.830	640,000
Jan 17, 2025	0.840	0.840	0.810	0.830	0.830	805,000
Jan 16, 2025	0.820	0.850	0.780	0.830	0.830	2,420,000
Jan 15, 2025	0.840	0.840	0.810	0.830	0.830	810,000
Jan 14, 2025	0.810	0.830	0.810	0.830	0.830	225,000
Jan 13, 2025	0.810	0.840	0.810	0.840	0.840	240,000
Jan 10, 2025	0.850	0.850	0.850	0.850	0.850	10,000
Jan 9, 2025	0.830	0.850	0.810	0.850	0.850	455,000
Jan 8, 2025	0.800	0.830	0.800	0.830	0.830	735,000
Jan 7, 2025	0.850	0.860	0.830	0.830	0.830	790,000
Jan 6, 2025	0.830	0.850	0.830	0.850	0.850	605,000
Jan 3, 2025	0.840	0.880	0.830	0.860	0.860	780,000
Jan 2, 2025	0.830	0.870	0.830	0.860	0.860	795,000
Dec 31, 2024	0.860	0.860	0.860	0.860	0.860	-
Dec 30, 2024	0.840	0.850	0.820	0.850	0.850	1,725,000
Dec 27, 2024	0.860	0.860	0.850	0.850	0.850	195,000
Dec 24, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 23, 2024	0.840	0.850	0.840	0.850	0.850	110,000
Dec 20, 2024	0.870	0.870	0.800	0.830	0.830	300,000
Dec 19, 2024	0.810	0.850	0.800	0.850	0.850	90,000
Dec 18, 2024	0.880	0.880	0.780	0.820	0.820	1,540,000
Dec 17, 2024	0.900	0.900	0.830	0.880	0.880	1,375,000
Dec 16, 2024	0.890	0.930	0.890	0.930	0.930	450,000
Dec 13, 2024	0.920	0.930	0.920	0.930	0.930	140,000
Dec 12, 2024	0.980	0.980	0.920	0.940	0.940	345,000
Dec 11, 2024	0.930	0.940	0.910	0.930	0.930	340,000
Dec 10, 2024	0.930	0.940	0.920	0.940	0.940	120,000
Dec 9, 2024	0.930	0.940	0.890	0.930	0.930	425,000
Dec 6, 2024	0.930	0.920	0.890	0.910	0.910	315,000
Dec 5, 2024	0.910	0.930	0.900	0.930	0.930	200,000
Dec 4, 2024	0.890	0.960	0.890	0.930	0.930	740,000
Dec 3, 2024	0.860	0.890	0.850	0.890	0.890	165,000
Dec 2, 2024	0.840	0.860	0.800	0.860	0.860	730,000
Nov 29, 2024	0.840	0.860	0.840	0.860	0.860	355,000
Nov 28, 2024	0.840	0.840	0.820	0.840	0.840	185,000
Nov 27, 2024	0.880	0.880	0.820	0.830	0.830	2,005,000
Nov 26, 2024	0.850	0.960	0.850	0.880	0.880	1,780,000
Nov 25, 2024	0.830	0.840	0.820	0.830	0.830	305,000
Nov 22, 2024	0.820	0.830	0.820	0.830	0.830	15,000
Nov 21, 2024	0.800	0.820	0.790	0.820	0.820	485,000
Nov 20, 2024	0.800	0.820	0.800	0.810	0.810	1,015,000
Nov 19, 2024	0.780	0.800	0.770	0.800	0.800	215,000
Nov 18, 2024	0.780	0.800	0.780	0.780	0.780	205,000
Nov 15, 2024	0.780	0.780	0.760	0.780	0.780	40,000
Nov 14, 2024	0.780	0.780	0.770	0.770	0.770	120,000
Nov 13, 2024	0.780	0.790	0.780	0.780	0.780	265,000
Nov 12, 2024	0.750	0.790	0.750	0.790	0.790	85,000
Nov 11, 2024	0.790	0.800	0.790	0.790	0.790	200,000
Nov 8, 2024	0.780	0.780	0.780	0.780	0.780	760,000
Nov 7, 2024	0.780	0.780	0.770	0.780	0.780	875,000
Nov 6, 2024	0.780	0.780	0.780	0.780	0.780	15,000
Nov 5, 2024	0.750	0.780	0.750	0.780	0.780	940,000
Nov 4, 2024	0.790	0.790	0.790	0.790	0.790	250,000
Nov 1, 2024	0.780	0.790	0.790	0.790	0.790	55,000
Oct 31, 2024	0.750	0.800	0.084	0.800	0.800	1,590,000
Oct 30, 2024	0.770	0.780	0.730	0.780	0.780	455,000
Oct 29, 2024	0.790	0.790	0.770	0.790	0.790	520,000
Oct 28, 2024	0.790	0.810	0.770	0.790	0.790	1,280,000
Oct 25, 2024	0.790	0.800	0.780	0.800	0.800	645,000
Oct 24, 2024	0.790	0.800	0.790	0.790	0.790	85,000
Oct 23, 2024	0.790	0.810	0.790	0.810	0.810	345,000
Oct 22, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 21, 2024	0.780	0.810	0.770	0.790	0.790	950,000
Oct 18, 2024	0.770	0.780	0.760	0.780	0.780	60,000
Oct 17, 2024	0.780	0.780	0.780	0.780	0.780	10,000
Oct 16, 2024	0.760	0.780	0.760	0.780	0.780	175,000
Oct 15, 2024	0.740	0.750	0.740	0.750	0.750	175,000
Oct 14, 2024	0.770	0.770	0.770	0.770	0.770	-
Oct 10, 2024	0.750	0.800	0.750	0.780	0.780	190,000
Oct 9, 2024	0.740	0.750	0.720	0.750	0.750	345,000
Oct 8, 2024	0.750	0.760	0.740	0.760	0.760	415,000
Oct 7, 2024	0.770	0.770	0.730	0.770	0.770	650,000
Oct 4, 2024	0.750	0.770	0.730	0.770	0.770	615,000
Oct 3, 2024	0.730	0.790	0.730	0.760	0.760	345,000
Oct 2, 2024	0.750	0.770	0.740	0.750	0.750	1,545,000
Sep 30, 2024	0.790	0.800	0.740	0.780	0.780	950,000
Sep 27, 2024	0.780	0.820	0.780	0.810	0.810	545,000
Sep 26, 2024	0.790	0.790	0.750	0.780	0.780	560,000
Sep 25, 2024	0.860	0.860	0.780	0.790	0.790	710,000
Sep 24, 2024	0.770	0.840	0.740	0.830	0.830	1,140,000
Sep 23, 2024	0.760	0.800	0.750	0.770	0.770	560,000
Sep 20, 2024	0.710	0.710	0.700	0.720	0.720	70,000
Sep 19, 2024	0.720	0.720	0.690	0.710	0.710	50,000
Sep 17, 2024	0.710	0.730	0.680	0.730	0.730	120,000
Sep 16, 2024	0.700	0.700	0.690	0.690	0.690	60,000
Sep 13, 2024	0.700	0.720	0.690	0.700	0.700	220,000
Sep 12, 2024	0.710	0.730	0.710	0.720	0.720	455,000
Sep 11, 2024	0.0295 Dividend
Sep 11, 2024	0.710	0.730	0.690	0.690	0.690	1,245,000
Sep 10, 2024	0.740	0.740	0.720	0.730	0.701	495,000
Sep 9, 2024	0.790	0.790	0.720	0.740	0.710	1,330,000
Sep 5, 2024	0.710	0.890	0.710	0.790	0.758	1,335,000
Sep 4, 2024	0.720	0.740	0.710	0.720	0.691	490,000
Sep 3, 2024	0.680	0.700	0.680	0.700	0.672	280,000
Sep 2, 2024	0.710	0.700	0.670	0.700	0.672	120,000
Aug 30, 2024	0.690	0.710	0.650	0.700	0.672	235,000
Aug 29, 2024	0.650	0.680	0.640	0.680	0.653	165,000
Aug 28, 2024	0.640	0.680	0.630	0.640	0.614	250,000
Aug 27, 2024	0.650	0.650	0.630	0.640	0.614	215,000
Aug 26, 2024	0.650	0.660	0.650	0.650	0.624	1,495,000
Aug 23, 2024	0.630	0.640	0.620	0.640	0.614	75,000
Aug 22, 2024	0.650	0.650	0.630	0.640	0.614	80,000
Aug 21, 2024	0.640	0.640	0.620	0.630	0.605	290,000
Aug 20, 2024	0.650	0.680	0.640	0.640	0.614	175,000
Aug 19, 2024	0.660	0.660	0.660	0.660	0.633	-
Aug 16, 2024	0.640	0.670	0.640	0.660	0.633	25,000
Aug 15, 2024	0.680	0.680	0.680	0.680	0.653	-
Aug 14, 2024	0.680	0.680	0.680	0.680	0.653	-
Aug 13, 2024	0.630	0.680	0.630	0.680	0.653	180,000
Aug 12, 2024	0.670	0.670	0.660	0.670	0.643	25,000
Aug 9, 2024	0.650	0.670	0.640	0.640	0.614	500,000
Aug 8, 2024	0.650	0.680	0.620	0.680	0.653	890,000
Aug 7, 2024	0.650	0.680	0.650	0.680	0.653	1,191,875
Aug 6, 2024	0.680	0.680	0.680	0.680	0.653	-
Aug 5, 2024	0.670	0.720	0.610	0.680	0.653	1,560,000
Aug 2, 2024	0.680	0.690	0.660	0.690	0.662	1,005,000
Aug 1, 2024	0.680	0.700	0.680	0.700	0.672	35,000
Jul 31, 2024	0.680	0.690	0.660	0.680	0.653	140,000
Jul 30, 2024	0.680	0.680	0.680	0.680	0.653	1,380,000
Jul 29, 2024	0.680	0.690	0.660	0.680	0.653	1,895,000
Jul 26, 2024	0.700	0.700	0.700	0.700	0.672	-
Jul 25, 2024	0.670	0.700	0.660	0.700	0.672	275,000
Jul 24, 2024	0.680	0.700	0.670	0.680	0.653	270,000
Jul 23, 2024	0.690	0.710	0.690	0.700	0.672	20,000
Jul 22, 2024	0.690	0.690	0.690	0.690	0.662	80,000
Jul 19, 2024	0.720	0.720	0.680	0.710	0.681	160,000
Jul 18, 2024	0.720	0.710	0.680	0.710	0.681	410,000
Jul 17, 2024	0.730	0.730	0.720	0.730	0.701	70,000
Jul 16, 2024	0.720	0.720	0.720	0.720	0.691	-
Jul 15, 2024	0.720	0.720	0.720	0.720	0.691	-
Jul 12, 2024	0.740	0.740	0.720	0.720	0.691	60,000
Jul 11, 2024	0.720	0.750	0.710	0.720	0.691	615,000
Jul 10, 2024	0.700	0.700	0.700	0.700	0.672	-
Jul 9, 2024	0.690	0.700	0.690	0.700	0.672	370,000
Jul 8, 2024	0.660	0.690	0.660	0.690	0.662	390,000
Jul 5, 2024	0.650	0.700	0.650	0.660	0.633	795,000
Jul 4, 2024	0.650	0.660	0.650	0.650	0.624	345,000
Jul 3, 2024	0.660	0.660	0.640	0.650	0.624	220,000
Jul 2, 2024	0.670	0.670	0.670	0.670	0.643	-
Jun 28, 2024	0.660	0.660	0.660	0.660	0.633	20,000
Jun 27, 2024	0.670	0.670	0.640	0.650	0.624	270,000
Jun 26, 2024	0.680	0.680	0.650	0.660	0.633	280,000
Jun 25, 2024	0.680	0.680	0.660	0.670	0.643	235,000
Jun 24, 2024	0.710	0.710	0.640	0.660	0.633	775,000
Jun 21, 2024	0.660	0.700	0.630	0.700	0.672	415,000
Jun 20, 2024	0.680	0.700	0.650	0.690	0.662	605,000
Jun 19, 2024	0.690	0.710	0.660	0.710	0.681	240,000
Jun 18, 2024	0.680	0.690	0.670	0.690	0.662	195,000
Jun 17, 2024	0.700	0.700	0.700	0.700	0.672	-
Jun 14, 2024	0.710	0.710	0.680	0.710	0.681	170,000
Jun 13, 2024	0.680	0.710	0.680	0.700	0.672	280,000
Jun 12, 2024	0.700	0.700	0.680	0.680	0.653	90,000
Jun 11, 2024	0.720	0.720	0.680	0.700	0.672	155,000
Jun 7, 2024	0.690	0.760	0.690	0.710	0.681	825,000
Jun 6, 2024	0.680	0.700	0.670	0.700	0.672	610,000
Jun 5, 2024	0.680	0.710	0.590	0.700	0.672	1,765,000
Jun 4, 2024	0.720	0.720	0.690	0.690	0.662	575,000
Jun 3, 2024	0.730	0.730	0.710	0.720	0.691	180,000
May 31, 2024	0.740	0.740	0.700	0.730	0.701	1,325,000
May 30, 2024	0.740	0.750	0.730	0.740	0.710	310,000
May 29, 2024	0.730	0.770	0.730	0.730	0.701	250,000
May 28, 2024	0.740	0.760	0.730	0.730	0.701	1,225,000
May 27, 2024	0.780	0.780	0.730	0.740	0.710	3,320,000
May 24, 2024	0.800	0.800	0.750	0.780	0.748	1,610,000
May 23, 2024	0.820	0.820	0.770	0.780	0.748	505,000
May 22, 2024	0.820	0.820	0.820	0.820	0.787	150,000

1712.HK DRAGON MINING

2.930

+1.38%

0340.HK TONGGUAN GOLD

1.600

+9.59%

6693.HK CHIFENG GOLD

29.000

-0.68%

CYL.AX Catalyst Metals Limited

6.64

0.00%

1787.HK SD GOLD

25.150

-0.20%

SSRM SSR Mining Inc.

11.16

-2.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Persistence Resources Group Ltd (2489.HK)

Related Tickers