Skip to main content
Persistence Resources Group Ltd (HKG:2489)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.100
+0.010 (0.92%)
Apr 29, 2026, 4:08 PM HKT

HKG:2489 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.071.131.061.101.100.92%6,500,000
Apr 28, 20261.081.111.061.091.090.93%7,570,000
Apr 27, 20261.061.111.031.081.082.86%7,697,000
Apr 24, 20261.041.051.021.051.050.96%2,095,000
Apr 23, 20261.061.061.011.041.04-0.95%1,900,000
Apr 22, 20261.041.061.021.051.051.94%3,735,000
Apr 21, 20260.991.040.971.031.033.00%4,150,000
Apr 20, 20260.981.000.971.001.00-6,160,000
Apr 17, 20261.001.000.971.001.00-0.99%1,670,000
Apr 16, 20261.021.021.001.011.01-270,000
Apr 15, 20261.021.020.991.011.01-1,050,000
Apr 14, 20261.011.020.971.011.01-2,045,000
Apr 13, 20261.021.020.991.011.01-0.98%1,990,290
Apr 10, 20261.081.061.001.021.02-4.67%3,247,290
Apr 9, 20261.081.081.061.071.07-2.73%1,840,000
Apr 8, 20261.051.111.051.101.105.77%10,924,000
Apr 2, 20261.071.081.041.041.04-3.70%2,598,000
Apr 1, 20260.981.090.981.081.086.93%8,745,000
Mar 31, 20261.031.030.991.011.01-0.98%1,465,000
Mar 30, 20261.001.030.991.021.020.99%5,945,000
Mar 27, 20261.001.020.991.011.011.00%2,425,000
Mar 26, 20261.031.030.991.001.00-1.96%2,920,000
Mar 25, 20260.991.020.981.021.026.25%4,100,000
Mar 24, 20260.930.960.930.960.965.49%3,484,000
Mar 23, 20260.920.940.890.910.91-5.21%10,335,000
Mar 20, 20260.970.980.960.960.96-1.03%5,625,000
Mar 19, 20261.011.010.970.970.97-5.83%5,875,000
Mar 18, 20261.041.041.001.031.03-4,030,000
Mar 17, 20261.011.051.011.031.03-7,800,000
Mar 16, 20261.031.031.001.031.03-10,195,000
Mar 13, 20261.101.101.021.031.03-6.36%11,615,000
Mar 12, 20261.141.151.081.101.10-5.17%8,517,000
Mar 11, 20261.141.171.121.161.168.41%17,505,000
Mar 10, 20261.061.101.031.071.072.88%9,495,000
Mar 9, 20261.051.061.031.041.04-3.70%14,780,000
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