Shougang Fushan Resources Group Limited (HKG:0639)
Hong Kong
· Delayed Price · Currency is HKD 2.840
+0.070 (2.53%)
Apr 29, 2026, 4:08 PM HKT
HKG:0639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.74 | 2.86 | 2.74 | 2.84 | 2.84 | 2.53% | 4,921,533 |
| Apr 28, 2026 | 2.72 | 2.78 | 2.69 | 2.77 | 2.77 | 1.47% | 11,108,533 |
| Apr 27, 2026 | 2.70 | 2.76 | 2.70 | 2.73 | 2.73 | -0.36% | 3,298,456 |
| Apr 24, 2026 | 2.75 | 2.77 | 2.71 | 2.74 | 2.74 | 0.37% | 3,778,000 |
| Apr 23, 2026 | 2.72 | 2.75 | 2.69 | 2.73 | 2.73 | 1.11% | 6,049,451 |
| Apr 22, 2026 | 2.72 | 2.77 | 2.69 | 2.70 | 2.70 | -1.46% | 3,206,498 |
| Apr 21, 2026 | 2.67 | 2.77 | 2.67 | 2.74 | 2.74 | 1.86% | 4,783,174 |
| Apr 20, 2026 | 2.69 | 2.71 | 2.64 | 2.69 | 2.69 | - | 8,894,000 |
| Apr 17, 2026 | 2.68 | 2.70 | 2.63 | 2.69 | 2.69 | 0.37% | 9,279,267 |
| Apr 16, 2026 | 2.70 | 2.72 | 2.66 | 2.68 | 2.68 | - | 8,353,119 |
| Apr 15, 2026 | 2.69 | 2.69 | 2.64 | 2.68 | 2.68 | 0.37% | 8,414,464 |
| Apr 14, 2026 | 2.67 | 2.72 | 2.65 | 2.67 | 2.67 | - | 4,683,260 |
| Apr 13, 2026 | 2.71 | 2.73 | 2.64 | 2.67 | 2.67 | -2.91% | 14,742,000 |
| Apr 10, 2026 | 2.78 | 2.81 | 2.71 | 2.75 | 2.75 | -1.08% | 6,896,000 |
| Apr 9, 2026 | 2.87 | 2.92 | 2.76 | 2.78 | 2.78 | -2.80% | 14,918,000 |
| Apr 8, 2026 | 2.80 | 2.91 | 2.77 | 2.86 | 2.86 | 2.14% | 10,675,710 |
| Apr 2, 2026 | 2.75 | 2.84 | 2.74 | 2.80 | 2.80 | 2.19% | 13,454,000 |
| Apr 1, 2026 | 2.78 | 2.82 | 2.74 | 2.74 | 2.74 | -1.44% | 13,322,200 |
| Mar 31, 2026 | 2.88 | 2.88 | 2.76 | 2.78 | 2.78 | -3.47% | 10,243,450 |
| Mar 30, 2026 | 3.10 | 3.11 | 2.85 | 2.88 | 2.88 | -8.28% | 21,273,490 |
| Mar 27, 2026 | 3.00 | 3.17 | 2.77 | 3.14 | 3.14 | 2.61% | 40,669,660 |
| Mar 26, 2026 | 3.23 | 3.30 | 3.03 | 3.06 | 3.06 | -6.71% | 21,488,760 |
| Mar 25, 2026 | 3.27 | 3.29 | 3.23 | 3.28 | 3.28 | 0.31% | 6,092,000 |
| Mar 24, 2026 | 3.23 | 3.30 | 3.20 | 3.27 | 3.27 | 0.93% | 9,368,000 |
| Mar 23, 2026 | 3.21 | 3.33 | 3.17 | 3.24 | 3.24 | 1.25% | 26,947,330 |
| Mar 20, 2026 | 3.17 | 3.22 | 3.14 | 3.20 | 3.20 | 0.95% | 7,287,000 |
| Mar 19, 2026 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | -1.25% | 7,578,000 |
| Mar 18, 2026 | 3.23 | 3.26 | 3.17 | 3.21 | 3.21 | -0.31% | 5,786,000 |
| Mar 17, 2026 | 3.24 | 3.32 | 3.22 | 3.22 | 3.22 | - | 6,264,000 |
| Mar 16, 2026 | 3.30 | 3.33 | 3.20 | 3.22 | 3.22 | -1.23% | 9,430,649 |
| Mar 13, 2026 | 3.37 | 3.37 | 3.25 | 3.26 | 3.26 | -1.21% | 11,943,000 |
| Mar 12, 2026 | 3.28 | 3.45 | 3.28 | 3.30 | 3.30 | - | 15,954,400 |
| Mar 11, 2026 | 3.30 | 3.36 | 3.28 | 3.30 | 3.30 | 0.61% | 5,998,000 |
| Mar 10, 2026 | 3.27 | 3.33 | 3.23 | 3.28 | 3.28 | 0.31% | 6,351,864 |
| Mar 9, 2026 | 3.27 | 3.34 | 3.16 | 3.27 | 3.27 | 1.24% | 17,774,000 |
| Mar 6, 2026 | 3.17 | 3.23 | 3.12 | 3.23 | 3.23 | 1.89% | 49,552,480 |
| Mar 5, 2026 | 3.25 | 3.28 | 3.16 | 3.17 | 3.17 | -2.16% | 20,644,000 |
| Mar 4, 2026 | 3.32 | 3.35 | 3.16 | 3.24 | 3.24 | -3.28% | 24,530,660 |
| Mar 3, 2026 | 3.43 | 3.46 | 3.28 | 3.35 | 3.35 | -2.05% | 17,153,660 |
| Mar 2, 2026 | 3.34 | 3.45 | 3.30 | 3.42 | 3.42 | 1.48% | 20,690,040 |
| Feb 27, 2026 | 3.24 | 3.37 | 3.22 | 3.37 | 3.37 | 3.37% | 13,282,660 |
| Feb 26, 2026 | 3.30 | 3.33 | 3.25 | 3.26 | 3.26 | -1.51% | 6,120,000 |
| Feb 25, 2026 | 3.37 | 3.38 | 3.27 | 3.31 | 3.31 | -1.19% | 7,731,660 |
| Feb 24, 2026 | 3.30 | 3.35 | 3.25 | 3.35 | 3.35 | 1.52% | 8,872,000 |
| Feb 23, 2026 | 3.31 | 3.31 | 3.27 | 3.30 | 3.30 | 0.92% | 2,596,096 |
| Feb 20, 2026 | 3.33 | 3.33 | 3.24 | 3.27 | 3.27 | -2.10% | 2,998,678 |
| Feb 16, 2026 | 3.32 | 3.35 | 3.29 | 3.34 | 3.34 | 1.52% | 794,000 |
| Feb 13, 2026 | 3.39 | 3.39 | 3.24 | 3.29 | 3.29 | -2.08% | 10,240,000 |
| Feb 12, 2026 | 3.39 | 3.41 | 3.33 | 3.36 | 3.36 | -0.88% | 3,630,743 |
| Feb 11, 2026 | 3.37 | 3.39 | 3.32 | 3.39 | 3.39 | 1.19% | 4,984,000 |
| Feb 10, 2026 | 3.30 | 3.35 | 3.29 | 3.35 | 3.35 | 0.30% | 4,532,996 |
| Feb 9, 2026 | 3.26 | 3.36 | 3.26 | 3.34 | 3.34 | 1.83% | 10,290,000 |
| Feb 6, 2026 | 3.22 | 3.30 | 3.16 | 3.28 | 3.28 | 0.31% | 9,834,725 |
| Feb 5, 2026 | 3.39 | 3.39 | 3.16 | 3.27 | 3.27 | -5.22% | 15,402,000 |
| Feb 4, 2026 | 3.26 | 3.50 | 3.26 | 3.45 | 3.45 | 5.18% | 25,040,050 |
| Feb 3, 2026 | 3.28 | 3.28 | 3.19 | 3.28 | 3.28 | 0.61% | 5,500,132 |
| Feb 2, 2026 | 3.30 | 3.32 | 3.21 | 3.26 | 3.26 | -1.21% | 8,800,000 |
| Jan 30, 2026 | 3.34 | 3.34 | 3.23 | 3.30 | 3.30 | -1.49% | 7,831,600 |
| Jan 29, 2026 | 3.32 | 3.38 | 3.29 | 3.35 | 3.35 | 1.21% | 7,082,888 |
| Jan 28, 2026 | 3.27 | 3.35 | 3.22 | 3.31 | 3.31 | 1.22% | 7,900,973 |
| Jan 27, 2026 | 3.39 | 3.39 | 3.24 | 3.27 | 3.27 | -2.97% | 9,933,267 |
| Jan 26, 2026 | 3.39 | 3.40 | 3.34 | 3.37 | 3.37 | -0.30% | 8,875,699 |
| Jan 23, 2026 | 3.37 | 3.39 | 3.31 | 3.38 | 3.38 | 1.20% | 10,122,350 |
| Jan 22, 2026 | 3.44 | 3.45 | 3.32 | 3.34 | 3.34 | -2.34% | 8,765,062 |
| Jan 21, 2026 | 3.39 | 3.45 | 3.36 | 3.42 | 3.42 | 0.88% | 12,815,733 |
| Jan 20, 2026 | 3.35 | 3.41 | 3.29 | 3.39 | 3.39 | 1.80% | 9,158,600 |
| Jan 19, 2026 | 3.37 | 3.37 | 3.29 | 3.33 | 3.33 | - | 6,540,000 |
| Jan 16, 2026 | 3.30 | 3.40 | 3.30 | 3.33 | 3.33 | 0.91% | 6,376,448 |
| Jan 15, 2026 | 3.30 | 3.40 | 3.29 | 3.30 | 3.30 | -0.30% | 13,534,670 |
| Jan 14, 2026 | 3.27 | 3.34 | 3.27 | 3.31 | 3.31 | 0.30% | 10,565,410 |
| Jan 13, 2026 | 3.23 | 3.33 | 3.21 | 3.30 | 3.30 | 2.17% | 14,621,390 |
| Jan 12, 2026 | 3.32 | 3.35 | 3.23 | 3.23 | 3.23 | -2.12% | 6,128,849 |
| Jan 9, 2026 | 3.18 | 3.32 | 3.17 | 3.30 | 3.30 | 2.48% | 12,608,730 |
| Jan 8, 2026 | 3.19 | 3.24 | 3.15 | 3.22 | 3.22 | 0.94% | 10,396,330 |
| Jan 7, 2026 | 3.01 | 3.26 | 3.01 | 3.19 | 3.19 | 5.98% | 21,830,640 |
| Jan 6, 2026 | 2.98 | 3.03 | 2.95 | 3.01 | 3.01 | 1.01% | 8,318,265 |
| Jan 5, 2026 | 2.96 | 3.01 | 2.94 | 2.98 | 2.98 | - | 4,457,361 |
| Jan 2, 2026 | 2.93 | 2.98 | 2.91 | 2.98 | 2.98 | 1.71% | 2,732,996 |
| Dec 31, 2025 | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | 0.34% | 1,810,275 |
| Dec 30, 2025 | 2.93 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 3,292,281 |
| Dec 29, 2025 | 2.98 | 2.98 | 2.88 | 2.94 | 2.94 | -1.34% | 13,136,000 |
| Dec 24, 2025 | 2.91 | 2.98 | 2.88 | 2.98 | 2.98 | 2.41% | 4,218,000 |
| Dec 23, 2025 | 2.90 | 2.93 | 2.88 | 2.91 | 2.91 | 0.34% | 3,204,000 |
| Dec 22, 2025 | 2.91 | 2.91 | 2.83 | 2.90 | 2.90 | - | 8,838,963 |
| Dec 19, 2025 | 2.87 | 2.91 | 2.87 | 2.90 | 2.90 | 0.35% | 4,950,600 |
| Dec 18, 2025 | 2.86 | 2.92 | 2.86 | 2.89 | 2.89 | 0.35% | 3,584,399 |
| Dec 17, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | -0.69% | 4,064,000 |
| Dec 16, 2025 | 2.92 | 2.93 | 2.86 | 2.90 | 2.90 | -0.68% | 8,068,000 |
| Dec 15, 2025 | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | -1.02% | 3,622,000 |
| Dec 12, 2025 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | 0.34% | 2,405,800 |
| Dec 11, 2025 | 2.96 | 2.98 | 2.93 | 2.94 | 2.94 | -0.68% | 3,247,717 |
| Dec 10, 2025 | 2.85 | 2.99 | 2.83 | 2.96 | 2.96 | 3.50% | 17,920,000 |
| Dec 9, 2025 | 2.88 | 2.88 | 2.82 | 2.86 | 2.86 | - | 8,172,600 |
| Dec 8, 2025 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | -2.05% | 11,929,157 |
| Dec 5, 2025 | 2.87 | 2.93 | 2.85 | 2.92 | 2.92 | 1.74% | 8,351,569 |
| Dec 4, 2025 | 2.91 | 2.94 | 2.86 | 2.87 | 2.87 | -0.69% | 17,081,950 |
| Dec 3, 2025 | 2.90 | 2.94 | 2.87 | 2.89 | 2.89 | -0.69% | 15,892,870 |
| Dec 2, 2025 | 2.86 | 2.91 | 2.86 | 2.91 | 2.91 | 0.69% | 19,858,410 |
| Dec 1, 2025 | 2.89 | 2.94 | 2.84 | 2.89 | 2.89 | -0.69% | 20,280,200 |
| Nov 28, 2025 | 2.93 | 2.98 | 2.88 | 2.91 | 2.91 | -0.68% | 12,625,160 |