Skip to main content
Shougang Fushan Resources Group Limited (HKG:0639)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.920
+0.050 (1.74%)
At close: Dec 5, 2025

HKG:0639 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.872.932.852.922.921.74%8,351,569
Dec 4, 20252.912.942.862.872.87-0.69%17,081,950
Dec 3, 20252.902.942.872.892.89-0.69%15,892,870
Dec 2, 20252.862.912.862.912.910.69%19,858,410
Dec 1, 20252.892.942.842.892.89-0.69%20,280,200
Nov 28, 20252.932.982.882.912.91-0.68%12,625,160
Nov 27, 20253.053.072.752.932.93-4.56%51,276,000
Nov 26, 20253.073.103.033.073.07-0.97%11,144,070
Nov 25, 20253.083.113.053.103.100.32%7,712,600
Nov 24, 20253.103.103.043.093.09-0.32%8,077,580
Nov 21, 20253.153.153.093.103.10-1.59%6,859,480
Nov 20, 20253.143.183.123.153.15-4,714,040
Nov 19, 20253.173.173.123.153.15-7,110,859
Nov 18, 20253.283.283.133.153.15-4.26%11,399,690
Nov 17, 20253.263.293.223.293.290.61%6,163,910
Nov 14, 20253.283.283.243.273.27-0.91%7,056,000
Nov 13, 20253.283.313.243.303.300.61%9,336,567
Nov 12, 20253.253.293.223.283.280.92%8,627,068
Nov 11, 20253.213.263.153.253.250.62%13,479,660
Nov 10, 20253.233.253.153.233.23-20,079,770
Nov 7, 20253.253.253.183.233.23-0.62%4,384,723
Nov 6, 20253.153.263.153.253.251.88%10,454,060
Nov 5, 20253.113.223.053.193.191.59%9,852,023
Nov 4, 20253.083.183.083.143.141.29%12,177,270
Nov 3, 20253.093.133.033.103.101.64%7,553,338
Oct 31, 20253.103.103.023.053.05-1.61%7,588,000
Oct 30, 20253.073.163.063.103.101.31%11,744,870
Oct 28, 20253.153.153.043.063.06-2.24%5,826,292
Oct 27, 20253.163.173.103.133.13-0.32%6,550,865
Oct 24, 20253.163.163.093.143.14-0.32%4,968,813
Oct 23, 20253.083.163.023.153.151.29%11,769,910
Oct 22, 20253.103.133.033.113.110.32%11,258,830
Oct 21, 20253.163.213.103.103.10-1.90%6,149,792
Oct 20, 20253.103.263.093.163.160.64%28,196,610
Oct 17, 20253.253.253.103.143.14-3.98%19,393,610
Oct 16, 20253.133.303.113.273.273.15%45,657,220
Oct 15, 20252.903.182.873.173.1711.62%68,853,230
Oct 14, 20252.882.922.822.842.84-0.35%15,887,710
Oct 13, 20252.822.862.762.852.850.35%9,114,909
Oct 10, 20252.832.872.802.842.84-6,786,315
Oct 9, 20252.772.842.762.842.842.53%9,247,253
Oct 8, 20252.782.782.722.772.77-0.36%4,342,900
Oct 6, 20252.772.802.762.782.780.36%1,188,000
Oct 3, 20252.772.772.742.772.770.36%2,071,932
Oct 2, 20252.832.832.752.762.76-2.82%3,682,715
Sep 30, 20252.762.852.772.842.782.16%10,113,430
Sep 29, 20252.772.802.752.782.72-5,938,000
Sep 26, 20252.792.812.762.782.720.36%3,158,812
Sep 25, 20252.782.802.752.772.71-0.36%5,083,766
Sep 24, 20252.772.792.752.782.720.72%2,640,000
Sep 23, 20252.772.802.732.762.70-1.08%6,402,000
Sep 22, 20252.832.852.772.792.73-2.11%4,371,483
Sep 19, 20252.822.872.792.852.791.42%15,100,560
Sep 18, 20252.852.852.782.812.75-0.71%11,094,000
Sep 17, 20252.842.852.772.832.770.71%10,495,320
Sep 16, 20252.822.862.772.812.750.36%9,372,690
Sep 15, 20252.742.802.742.802.741.82%6,232,505
Sep 12, 20252.772.782.732.752.69-0.72%7,372,731
Sep 11, 20252.702.772.682.772.712.59%6,088,566
Sep 10, 20252.702.722.662.702.64-6,567,380
Sep 9, 20252.742.742.682.702.64-0.37%6,872,000
Sep 8, 20252.732.752.692.712.65-7,398,026
Sep 5, 20252.722.732.692.712.65-4,131,162
Sep 4, 20252.702.722.662.712.650.37%10,039,290
Sep 3, 20252.722.752.682.702.64-0.74%5,603,833
Sep 2, 20252.702.742.682.722.660.74%8,361,499
Sep 1, 20252.752.782.702.702.64-1.82%9,934,200
Aug 29, 20252.742.812.732.752.69-0.72%11,461,230
Aug 28, 20252.792.802.742.772.71-1.07%9,032,000
Aug 27, 20252.832.882.772.802.74-1.75%12,626,850
Aug 26, 20252.842.882.802.852.79-11,744,860
Aug 25, 20252.832.872.832.852.791.06%11,444,000
Aug 22, 20252.822.832.782.822.76-0.35%10,059,570
Aug 21, 20252.842.852.802.832.77-0.70%9,600,482
Aug 20, 20252.892.922.822.852.79-2.06%11,472,050
Aug 19, 20252.932.932.882.912.85-4,738,765
Aug 18, 20252.912.962.902.912.85-1.36%5,522,715
Aug 15, 20252.932.952.902.952.890.68%5,356,666
Aug 14, 20252.982.982.922.932.87-1.68%9,528,000
Aug 13, 20252.993.022.932.982.92-0.33%5,613,720
Aug 12, 20252.902.992.902.992.932.40%16,868,270
Aug 11, 20252.903.002.872.922.86-1.68%16,410,330
Aug 8, 20252.983.002.942.972.91-1.00%6,961,092
Aug 7, 20253.003.022.943.002.940.33%20,794,210
Aug 6, 20252.933.022.932.992.932.05%12,145,700
Aug 5, 20252.912.952.882.932.870.69%11,730,810
Aug 4, 20252.842.932.802.912.852.46%12,279,900
Aug 1, 20252.902.902.832.842.78-1.73%6,688,000
Jul 31, 20252.922.932.842.892.83-1.37%16,640,660
Jul 30, 20252.952.992.922.932.87-0.34%16,776,700
Jul 29, 20252.872.962.832.942.882.80%28,306,090
Jul 28, 20252.892.902.822.862.80-1.72%12,413,600
Jul 25, 20252.882.932.872.912.850.69%19,418,660
Jul 24, 20252.852.902.812.892.831.40%17,001,610
Jul 23, 20253.033.082.782.852.79-1.72%41,188,810
Jul 22, 20252.763.122.752.902.845.45%88,137,950
Jul 21, 20252.672.752.662.752.693.00%18,049,950
Jul 18, 20252.662.682.642.672.610.38%4,902,000
Jul 17, 20252.622.672.592.662.600.76%10,783,080
Jul 16, 20252.652.652.622.642.58-8,826,404