Skip to main content
HSC Resources Group Limited (HKG:1850)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.570
+0.130 (9.03%)
Apr 29, 2026, 4:08 PM HKT

HSC Resources Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.461.571.401.571.579.03%6,341,800
Apr 28, 20261.411.501.411.441.442.13%10,781,000
Apr 27, 20261.301.451.221.411.418.46%13,461,480
Apr 24, 20261.381.451.231.301.30-3.70%1,520,000
Apr 23, 20261.171.381.161.351.3511.57%5,173,600
Apr 22, 20260.991.260.991.211.2127.37%7,368,200
Apr 21, 20260.890.950.890.950.9510.47%660,000
Apr 20, 20260.870.890.860.860.86-3.37%200,000
Apr 17, 20260.870.890.860.890.89-1.11%290,000
Apr 16, 20260.991.000.870.900.90-10.00%1,960,000
Apr 15, 20260.941.000.941.001.006.38%990,000
Apr 14, 20261.021.120.900.940.94-11.32%10,111,600
Apr 13, 20261.031.261.031.061.06-10.17%5,890,500
Apr 10, 20261.221.381.121.181.18-5.60%22,350,800
Apr 9, 20261.381.481.221.251.25-15.54%3,086,000
Apr 8, 20261.531.741.461.481.48-3.27%4,375,800
Apr 2, 20261.271.591.261.531.5318.60%3,440,100
Apr 1, 20261.361.361.211.291.29-4.44%2,618,400
Mar 31, 20261.161.531.161.351.359.76%77,948,900
Mar 30, 20261.101.231.101.231.2311.82%55,377,130
Mar 27, 20261.101.131.101.101.10-19,020,460
Mar 26, 20260.971.170.971.101.1010.00%84,904,800
Mar 25, 20260.991.010.981.001.00-860,000
Mar 24, 20260.981.000.961.001.002.04%1,040,000
Mar 23, 20260.991.010.980.980.98-2.97%305,300
Mar 20, 20261.011.031.001.011.01-1,280,000
Mar 19, 20261.091.091.001.011.01-2.88%630,000
Mar 18, 20261.041.050.981.041.04-1,020,000
Mar 17, 20261.021.101.011.041.040.97%35,350,100
Mar 16, 20261.041.051.001.031.03-0.96%1,510,000
Mar 13, 20260.981.060.981.041.044.00%4,420,000
Mar 12, 20260.991.020.941.001.001.01%31,780,000
Mar 11, 20261.071.070.990.990.99-6.60%720,000
Mar 10, 20261.081.091.031.061.06-3.64%560,000
Mar 9, 20261.051.130.981.101.10-3.51%6,746,500
Mar 6, 20261.141.161.041.141.14-9,590,000
Mar 5, 20260.941.240.941.141.1421.28%5,279,800
Mar 4, 20260.840.950.820.940.9411.90%2,860,000
Mar 3, 20260.840.880.820.840.84-1,010,000
Mar 2, 20260.840.860.830.840.84-530,000
Feb 27, 20260.870.870.820.840.84-3.45%1,750,000
Feb 26, 20260.920.940.870.870.87-5.43%61,496,000
Feb 25, 20260.910.940.910.920.923.37%4,136,400
Feb 24, 20260.880.890.860.890.891.14%2,040,700
Feb 23, 20260.880.880.870.880.88-1.12%610,600
Feb 20, 20260.850.890.850.890.893.49%580,000
Feb 16, 20260.870.870.820.860.86-1.15%2,550,000
Feb 13, 20260.900.900.830.870.87-3.33%4,202,000
Feb 12, 20260.910.930.890.900.90-1.10%4,969,600
Feb 11, 20260.810.960.810.910.9112.35%15,596,800
Feb 10, 20260.800.810.780.810.811.25%28,547,000
Feb 9, 20260.800.810.770.800.80-6,722,000
Feb 6, 20260.790.820.770.800.801.27%13,730,000
Feb 5, 20260.750.830.740.790.795.33%94,005,300
Feb 4, 20260.790.800.710.750.75-3.85%1,171,300
Feb 3, 20260.790.800.770.780.78-2.50%360,000
Feb 2, 20260.780.820.780.800.802.56%1,800,000
Jan 30, 20260.840.850.750.780.78-8.24%5,612,000
Jan 29, 20260.680.870.680.850.8521.43%16,702,200
Jan 28, 20260.660.740.660.700.7011.11%2,862,500
Jan 27, 20260.570.640.570.630.6312.50%550,000
Jan 26, 20260.580.580.550.560.56-1.75%310,000
Jan 23, 20260.580.580.550.570.57-3.39%250,000
Jan 22, 20260.600.610.570.590.59-1.67%330,000
Jan 21, 20260.580.600.580.600.60-1.64%110,000
Jan 20, 20260.610.610.610.610.61--
Jan 19, 20260.590.610.590.610.613.39%30,000
Jan 16, 20260.600.600.590.590.59-3.28%48,700
Jan 15, 20260.610.610.610.610.61--
Jan 14, 20260.610.610.590.610.61-50,000
Jan 13, 20260.590.610.590.610.61-1.61%60,000
Jan 12, 20260.590.620.590.620.62-70,000
Jan 9, 20260.620.620.620.620.62--
Jan 8, 20260.590.620.590.620.62-190,000
Jan 7, 20260.610.620.610.620.623.33%52,000
Jan 6, 20260.580.610.580.600.60-442,000
Jan 5, 20260.620.620.580.600.60-3.23%420,000
Jan 2, 20260.630.630.630.620.62-1.59%50,300
Dec 31, 20250.610.630.600.630.631.61%121,300
Dec 30, 20250.650.650.590.620.62-1.59%170,000
Dec 29, 20250.580.650.580.630.636.78%780,000
Dec 24, 20250.590.590.590.590.59-10,000
Dec 23, 20250.580.620.570.590.59-1.67%160,000
Dec 22, 20250.620.620.580.600.60-3.23%190,000
Dec 19, 20250.550.660.550.620.625.08%5,850,600
Dec 18, 20250.590.590.590.590.59--
Dec 17, 20250.590.590.590.590.59-30,000
Dec 16, 20250.560.590.560.590.591.72%60,000
Dec 15, 20250.580.580.580.580.58-40,000
Dec 12, 20250.580.580.580.580.58--
Dec 11, 20250.590.590.580.580.58-40,000
Dec 10, 20250.560.580.550.580.58-1.69%250,000
Dec 9, 20250.590.590.590.590.59--
Dec 8, 20250.590.590.590.590.59--
Dec 5, 20250.580.580.570.590.59-1.67%170,000
Dec 4, 20250.600.610.600.600.601.69%160,200
Dec 3, 20250.570.590.570.590.59-160,000
Dec 2, 20250.580.590.580.590.59-381,000
Dec 1, 20250.580.610.580.590.59-1.67%220,000
Nov 28, 20250.600.600.570.600.601.69%116,000