Peking University Resources (Holdings) Company Limited (HKG:0618)
Hong Kong
· Delayed Price · Currency is HKD 0.219
+0.002 (0.92%)
At close: Mar 10, 2026
HKG:0618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | - | 0.92% | 208,000 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 360,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 304,500 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -1.37% | 668,000 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.78% | 375,500 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 384,000 |
| Feb 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.87% | 288,000 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.94% | 424,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 440,000 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 424,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.70% | 568,000 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 384,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 296,000 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -2.86% | 1,192,000 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 627,500 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.52% | 1,184,000 |
| Feb 10, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.48% | 424,000 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.88% | 448,000 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 488,000 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.68% | 384,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.32% | 324,500 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.25% | 320,000 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.91% | 725,500 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.79% | 152,000 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.61% | 912,000 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.54% | 1,086,000 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.61% | 736,000 |
| Jan 26, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.68% | 1,437,500 |
| Jan 23, 2026 | 0.21 | 0.26 | 0.21 | 0.22 | 0.22 | 3.70% | 834,000 |
| Jan 22, 2026 | 0.20 | 0.21 | 0.20 | 0.22 | 0.22 | 5.37% | 608,000 |
| Jan 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.49% | 432,000 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.06% | 424,000 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.92% | 920,000 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 424,000 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 792,000 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -4.13% | 981,500 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.03% | 841,500 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 3.11% | 336,000 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -1.32% | 488,000 |
| Jan 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.94% | 392,000 |
| Jan 7, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 4.26% | 1,080,000 |
| Jan 6, 2026 | 0.21 | 0.26 | 0.21 | 0.24 | 0.24 | 9.30% | 1,393,000 |
| Jan 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.37% | 1,072,000 |
| Jan 2, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.00% | 1,096,000 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 400,000 |
| Dec 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 456,000 |
| Dec 29, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 376,000 |
| Dec 24, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.33% | 324,000 |
| Dec 23, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.14% | 352,000 |
| Dec 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 400,000 |
| Dec 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.21% | 376,000 |
| Dec 18, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 440,000 |
| Dec 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 352,000 |
| Dec 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.11% | 264,000 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 572,500 |
| Dec 12, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.69% | 384,000 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 440,000 |
| Dec 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 600,000 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -8.13% | 1,128,000 |
| Dec 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.79% | 367,500 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -4.87% | 864,000 |
| Dec 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -7.76% | 736,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | 3.38% | 1,408,000 |
| Dec 2, 2025 | 0.25 | 0.27 | 0.21 | 0.24 | 0.24 | 1.72% | 3,152,000 |
| Dec 1, 2025 | 0.21 | 0.33 | 0.21 | 0.23 | 0.23 | 27.32% | 13,480,000 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -2.66% | 1,168,000 |
| Nov 27, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 2.73% | 1,320,000 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.68% | 2,264,000 |
| Nov 25, 2025 | 0.22 | 0.24 | 0.18 | 0.19 | 0.19 | -13.64% | 4,440,000 |
| Nov 24, 2025 | 0.17 | 0.23 | 0.17 | 0.22 | 0.22 | 38.36% | 7,351,500 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.05% | 647,500 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,008,000 |
| Nov 19, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 698,000 |
| Nov 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 864,000 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.55% | 1,156,000 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 528,000 |
| Nov 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 1,096,000 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 320,000 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.80% | 1,056,000 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 264,000 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 192,000 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 376,000 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 664,000 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.05% | 538,000 |
| Nov 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 496,000 |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 290,500 |
| Oct 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 272,000 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 240,000 |
| Oct 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.25% | 456,000 |
| Oct 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.63% | 384,000 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 373,000 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | 408,000 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.70% | 588,500 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 240,000 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 296,000 |
| Oct 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 408,000 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.68% | 520,000 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.81% | 280,000 |
| Oct 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.84% | 320,000 |