Skip to main content
Persistence Resources Group Ltd (HKG:2489)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.040
-0.040 (-3.70%)
Mar 9, 2026, 4:08 PM HKT

HKG:2489 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.051.051.031.04--3.70%6,090,000
Mar 6, 20261.061.091.041.081.08-6,500,000
Mar 5, 20261.091.101.061.081.08-0.92%3,107,000
Mar 4, 20261.111.111.071.091.09-3.54%6,420,000
Mar 3, 20261.181.181.111.131.13-5.04%5,700,000
Mar 2, 20261.211.221.131.191.19-8,989,000
Feb 27, 20261.171.221.171.191.190.85%8,500,000
Feb 26, 20261.221.221.171.181.18-3.28%4,094,000
Feb 25, 20261.201.231.181.221.221.67%6,575,000
Feb 24, 20261.181.221.171.201.201.69%7,310,000
Feb 23, 20261.151.211.151.181.184.42%6,355,000
Feb 20, 20261.151.151.121.131.13-1.74%2,313,000
Feb 16, 20261.141.161.131.151.152.68%1,505,000
Feb 13, 20261.121.131.101.121.12-0.88%5,250,000
Feb 12, 20261.171.171.111.131.13-2.59%11,180,000
Feb 11, 20261.181.191.151.161.16-1.69%10,495,000
Feb 10, 20261.201.221.181.181.18-2.48%5,770,000
Feb 9, 20261.241.251.211.211.21-3,740,000
Feb 6, 20261.101.261.101.211.216.14%14,016,000
Feb 5, 20261.151.151.111.141.14-3.39%5,550,000
Feb 4, 20261.201.231.161.181.18-1.67%8,450,000
Feb 3, 20261.181.221.161.201.204.35%6,955,000
Feb 2, 20261.201.221.141.151.15-8.73%20,825,000
Jan 30, 20261.341.341.251.261.26-8.03%14,160,000
Jan 29, 20261.491.531.351.371.37-6.16%25,790,000
Jan 28, 20261.381.471.351.461.465.80%22,920,000
Jan 27, 20261.331.381.271.381.384.55%19,559,000
Jan 26, 20261.341.401.311.321.32-30,725,000
Jan 23, 20261.341.361.291.321.320.76%16,345,000
Jan 22, 20261.331.331.271.311.31-2.24%13,580,000
Jan 21, 20261.281.381.281.341.344.69%38,000,000
Jan 20, 20261.271.331.231.281.282.40%24,150,000
Jan 19, 20261.231.271.211.251.251.63%8,735,000
Jan 16, 20261.241.261.201.231.23-7,890,000
Jan 15, 20261.251.261.201.231.23-0.81%8,962,000
Jan 14, 20261.291.291.221.241.24-3.88%15,540,000
Jan 13, 20261.171.291.171.291.2913.16%29,325,000
Jan 12, 20261.171.231.141.141.14-12,320,000
Jan 9, 20261.101.151.091.141.141.79%7,795,000
Jan 8, 20261.111.131.081.121.12-6,355,000
Jan 7, 20261.101.131.071.121.120.90%6,025,000
Jan 6, 20261.101.141.091.111.110.91%5,500,000
Jan 5, 20261.111.111.071.101.100.92%4,360,000
Jan 2, 20261.071.121.071.091.091.87%5,880,000
Dec 31, 20251.091.091.061.071.07-0.93%1,385,000
Dec 30, 20251.071.091.061.081.08-3,270,000
Dec 29, 20251.091.121.081.081.08-0.92%12,695,000
Dec 24, 20251.091.111.071.091.090.93%5,111,667
Dec 23, 20251.131.141.081.081.08-0.92%9,050,000
Dec 22, 20251.081.121.081.091.092.83%11,515,000
Dec 19, 20251.041.091.041.061.062.91%4,445,000
Dec 18, 20251.051.081.021.031.03-2.83%8,945,000
Dec 17, 20251.101.091.051.061.06-1.85%12,085,000
Dec 16, 20251.151.181.071.081.08-7.69%12,680,000
Dec 15, 20251.231.231.131.171.17-4.10%14,165,000
Dec 12, 20251.191.241.171.221.223.39%14,885,000
Dec 11, 20251.311.311.181.181.18-7.09%5,085,000
Dec 10, 20251.201.271.201.271.276.72%11,435,000
Dec 9, 20251.261.261.181.191.19-4.03%7,855,000
Dec 8, 20251.281.281.221.241.24-3.13%5,815,000
Dec 5, 20251.331.331.271.281.28-2.29%7,455,000
Dec 4, 20251.311.331.311.311.31-2,545,000
Dec 3, 20251.331.341.291.311.31-8,740,000
Dec 2, 20251.331.331.281.311.310.77%2,635,000
Dec 1, 20251.341.381.291.301.30-2.26%7,310,000
Nov 28, 20251.391.391.331.331.33-2.21%5,110,000
Nov 27, 20251.341.381.341.361.363.03%4,795,000
Nov 26, 20251.331.391.291.321.32-0.75%9,036,000
Nov 25, 20251.351.351.301.331.331.53%5,015,000
Nov 24, 20251.381.381.281.311.31-2.24%13,275,000
Nov 21, 20251.381.381.331.341.34-4.96%8,615,000
Nov 20, 20251.491.491.361.411.41-3.42%12,050,000
Nov 19, 20251.431.471.411.461.462.82%6,540,000
Nov 18, 20251.471.491.401.421.42-3.40%7,935,000
Nov 17, 20251.511.521.461.471.47-3.92%7,980,000
Nov 14, 20251.501.591.441.531.532.00%13,460,000
Nov 13, 20251.411.511.411.501.509.49%17,040,000
Nov 12, 20251.451.471.361.371.37-5.52%10,605,000
Nov 11, 20251.471.501.431.451.45-8,510,000
Nov 10, 20251.391.451.361.451.456.62%7,700,000
Nov 7, 20251.361.391.331.361.36-7,210,000
Nov 6, 20251.331.411.331.361.362.26%12,070,000
Nov 5, 20251.311.341.301.331.331.53%5,125,000
Nov 4, 20251.411.411.301.311.31-7.09%12,195,000
Nov 3, 20251.401.441.371.411.41-8,590,000
Oct 31, 20251.471.471.411.411.41-1.40%5,355,000
Oct 30, 20251.411.471.411.431.431.42%6,815,000
Oct 28, 20251.501.531.391.411.41-7.84%16,445,000
Oct 27, 20251.591.581.521.531.53-3.16%5,900,000
Oct 24, 20251.531.641.531.581.584.64%16,445,000
Oct 23, 20251.511.541.461.511.51-13,665,000
Oct 22, 20251.541.551.481.511.51-7.93%12,235,000
Oct 21, 20251.701.711.641.641.64-1.20%6,965,000
Oct 20, 20251.711.731.651.661.66-4.05%6,925,000
Oct 17, 20251.861.861.691.731.73-2.26%18,990,000
Oct 16, 20251.771.861.751.771.771.72%33,863,000
Oct 15, 20251.801.801.661.741.74-0.57%28,015,000
Oct 14, 20251.741.941.741.751.751.74%40,180,000
Oct 13, 20251.821.821.711.721.72-2.27%23,260,000
Oct 10, 20251.921.921.751.761.76-8.81%15,700,000