HSC Resources Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08409  2017-04-18  2019-02-13  2019-02-14
HK Main 01850  2019-02-14    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.590 0.580 0.590 4,558,592 0.590 0.580 0.590 0.550 0.660 7,721,800 0.5904 -1.67%
2025-11-28 0 20 0.600 0.580 0.600 9,167,889 0.600 0.580 0.600 0.420 0.640 16,241,800 0.5645 30.43%
2025-10-31 1 20 0.460 0.440 0.460 40,787,253 0.460 0.440 0.460 0.400 0.790 67,636,048 0.6030 -25.81%
2025-09-30 0 22 0.620 0.620 0.630 6,940,744 0.620 0.620 0.630 0.560 0.870 10,247,300 0.6773 -21.52%
2025-08-29 0 21 0.790 0.790 0.850 6,122,327 0.790 0.790 0.850 0.523 0.900 8,577,461 0.7138 32.26%
2025-07-31 0 22 0.178 0.178 0.186 1,452,785 0.597 0.597 0.624 0.544 0.627 2,489,454 0.5836 -1.11%
2025-06-30 0 21 0.180 0.175 0.188 1,661,395 0.604 0.587 0.631 0.570 0.668 2,720,861 0.6106 0.56%
2025-05-30 0 20 0.179 0.177 0.180 781,581 0.601 0.594 0.604 0.574 0.638 1,292,930 0.6045 -4.79%
2025-04-30 0 19 0.188 0.181 0.188 1,213,850 0.631 0.607 0.631 0.574 0.671 1,918,609 0.6327 -2.08%
2025-03-31 0 21 0.192 0.180 0.198 3,666,065 0.644 0.604 0.664 0.510 0.772 5,824,222 0.6295 18.52%
2025-02-28 0 20 0.162 0.151 0.164 361,249 0.544 0.507 0.550 0.513 0.634 642,070 0.5626 -10.00%
2025-01-28 0 19 0.180 0.163 0.185 2,035,176 0.604 0.547 0.621 0.433 0.638 3,730,083 0.5456 47.54%
2024-12-31 0 20 0.122 0.122 0.125 1,320,377 0.409 0.409 0.419 0.396 0.487 3,084,586 0.4281 -7.58%
2024-11-29 0 21 0.132 0.132 0.138 2,481,214 0.443 0.443 0.463 0.443 0.738 4,268,891 0.5812 -39.17%
2024-10-31 0 21 0.217 0.205 0.217 5,027,242 0.728 0.688 0.728 0.604 0.872 6,803,195 0.7390 20.56%
2024-09-30 0 19 0.180 0.178 0.185 859,428 0.604 0.597 0.621 0.570 0.674 1,386,656 0.6198 -10.00%
2024-08-30 0 22 0.200 0.200 0.205 1,093,477 0.671 0.671 0.688 0.658 0.762 1,568,742 0.6970 -10.71%
2024-07-31 0 22 0.224 0.223 0.225 10,804,630 0.752 0.748 0.755 0.557 0.940 14,608,550 0.7396 17.89%
2024-06-28 0 19 0.190 0.185 0.190 11,975,116 0.638 0.621 0.638 0.604 0.856 15,854,603 0.7553 -23.69%
2024-05-31 0 21 0.249 0.248 0.249 80,095,209 0.836 0.832 0.836 0.789 2.819 46,671,556 1.7161 -68.88%
2024-04-30 0 20 0.800 0.800 0.810 191,526,095 2.684 2.684 2.718 2.013 2.986 76,189,917 2.5138 2.56%
2024-03-28 0 20 0.780 0.760 0.780 32,751,735 2.617 2.550 2.617 2.013 2.819 13,323,129 2.4583 0.00%
2024-02-29 0 19 0.780 0.770 0.790 120,744,405 2.617 2.584 2.651 2.349 3.188 44,202,666 2.7316 4.00%
2024-01-31 0 22 0.750 0.750 0.770 85,186,440 2.517 2.517 2.584 2.450 3.792 24,704,404 3.4482 -25.00%
2023-12-29 0 19 1.000 1.000 1.010 303,489,838 3.356 3.356 3.389 1.527 4.966 98,527,351 3.0803 112.77%
2023-11-30 0 22 0.470 0.470 0.480 26,057,242 1.577 1.577 1.611 1.258 1.913 16,752,368 1.5554 -9.62%
2023-10-31 0 20 0.520 0.500 0.520 344,603,589 1.745 1.678 1.745 1.460 15.97 74,781,507 4.6081 -88.44%
2023-09-29 0 19 4.500 4.490 4.500 538,170,506 15.10 15.07 15.10 8.422 16.07 43,891,344 12.261 77.87%
2023-08-31 0 23 2.530 2.500 2.590 7,021,870 8.490 8.389 8.691 5.436 8.657 1,003,262 6.9990 36.02%
2023-07-31 0 20 1.860 1.850 1.860 6,276,185 6.241 6.208 6.241 5.973 6.678 1,029,487 6.0964 2.20%
2023-06-30 0 21 1.820 1.810 1.930 9,423,510 6.107 6.074 6.476 4.262 6.879 1,608,228 5.8596 43.31%
2023-05-31 0 21 1.270 1.270 1.280 3,595,800 4.262 4.262 4.295 4.127 4.564 829,073 4.3371 -3.79%
2023-04-28 0 17 0.066 0.065 0.066 646,830 4.429 4.362 4.429 4.161 4.631 147,517 4.3848 -1.49%
2023-03-31 0 23 0.067 0.065 0.067 921,490 4.496 4.362 4.496 4.228 4.564 209,503 4.3985 0.00%
2023-02-28 0 20 0.067 0.063 0.067 2,722,180 4.496 4.228 4.496 4.161 5.100 619,570 4.3937 -5.63%
2023-01-31 0 18 0.071 0.071 0.073 11,192,190 4.765 4.765 4.899 4.631 10.07 1,967,781 5.6877 -5.33%
2022-12-30 0 20 0.075 0.075 0.078 284,290 5.033 5.033 5.235 4.966 5.704 53,642 5.2997 -7.41%
2022-11-30 0 22 0.081 0.071 0.082 371,100 5.436 4.765 5.503 4.698 5.906 70,182 5.2877 2.53%
2022-10-31 0 20 0.079 0.075 0.079 540,257 5.302 5.033 5.302 4.765 6.711 95,586 5.6520 -11.24%
2022-09-30 0 21 0.089 0.089 0.097 1,154,260 5.973 5.973 6.510 5.906 8.188 172,699 6.6837 -27.05%
2022-08-31 0 23 0.122 0.115 0.122 2,041,660 8.188 7.718 8.188 6.174 9.530 256,440 7.9615 -9.63%
2022-07-29 0 20 0.135 0.135 0.139 2,097,761 9.060 9.060 9.328 8.724 11.07 214,719 9.7698 -18.18%
2022-06-30 0 21 0.165 0.165 0.166 2,197,590 11.07 11.07 11.14 10.47 11.88 196,391 11.190 -5.17%
2022-05-31 0 20 0.174 0.173 0.174 5,036,420 11.68 11.61 11.68 11.41 14.29 401,424 12.546 -9.38%
2022-04-29 0 18 0.192 0.190 0.194 17,330,680 12.89 12.75 13.02 12.21 17.11 1,224,983 14.148 -7.69%
2022-03-31 0 23 0.208 0.206 0.209 41,806,110 13.96 13.82 14.03 10.07 21.48 2,719,520 15.373 10.05%
2022-02-28 0 17 0.189 0.189 0.190 5,135,307 12.68 12.68 12.75 12.08 16.17 380,280 13.504 -7.80%
2022-01-31 0 21 0.205 0.203 0.210 18,950,610 13.76 13.62 14.09 12.55 18.46 1,230,795 15.397 -25.45%
2021-12-31 0 22 0.275 0.270 0.275 235,623,655 18.46 18.12 18.46 12.15 38.92 10,278,268 22.924 -56.35%
2021-11-30 0 22 0.630 0.630 0.640 828,819,820 42.28 42.28 42.95 42.28 71.81 14,142,173 58.606 -21.25%
2021-10-29 0 18 0.800 0.790 0.800 254,713,700 53.69 53.02 53.69 38.25 100.7 4,005,224 63.595 23.08%
2021-09-30 0 21 0.650 0.630 0.650 40,438,900 43.62 42.28 43.62 32.21 76.51 801,507 50.454 -30.85%
2021-08-31 4 22 0.940 0.930 0.950 426,517,798 63.08 62.41 63.76 45.64 198.0 3,514,141 121.37 -67.47%
2021-07-30 0 21 2.890 2.860 2.890 508,340,340 194.0 191.9 194.0 120.8 259.7 2,502,095 203.17 5.86%
2021-06-30 2 21 2.730 2.720 2.740 176,082,630 183.2 182.5 183.9 26.51 198.0 1,697,662 103.72 557.83%
2021-05-31 0 20 0.415 0.380 0.430 5,739,450 27.85 25.50 28.86 18.46 29.19 216,134 26.555 50.91%
2021-04-30 0 19 0.275 0.255 0.310 161,950 18.46 17.11 20.80 17.78 17.78 9,089 17.817 0.00%
2021-03-31 0 23 0.275 0.255 0.305 50,150 18.46 17.11 20.47 18.46 21.14 2,533 19.798 -3.51%
2021-02-26 0 18 0.285 0.265 0.330 1,504,200 19.13 17.78 22.15 15.97 24.50 74,503 20.190 7.55%
2021-01-29 0 20 0.265 0.265 0.285 429,120 17.78 17.78 19.13 16.71 19.46 23,394 18.343 -8.62%
2020-12-31 0 22 0.290 0.260 0.325 433,250 19.46 17.45 21.81 17.45 25.17 22,053 19.646 5.45%
2020-11-30 0 21 0.275 0.275 0.280 90,750 18.46 18.46 18.79 18.12 19.46 4,768 19.032 10.00%
2020-10-30 0 18 0.250 0.250 0.280 274,750 16.78 16.78 18.79 16.78 17.45 16,242 16.916 0.00%
2020-09-30 0 22 0.250 0.250 0.290 148,000 16.78 16.78 19.46 16.78 18.12 8,642 17.125 -1.96%
2020-08-31 0 21 0.255 0.255 0.300 603,500 17.11 17.11 20.13 16.44 18.12 35,464 17.017 4.08%
2020-07-31 0 22 0.245 0.244 0.300 879,670 16.44 16.38 20.13 16.44 18.46 52,301 16.819 -3.92%
2020-06-30 0 21 0.255 0.255 0.290 302,510 17.11 17.11 19.46 16.17 18.12 17,136 17.654 -5.56%
2020-05-29 0 20 0.270 0.241 0.290 419,100 18.12 16.17 19.46 17.11 18.79 23,096 18.146 -1.82%
2020-04-29 0 19 0.275 0.250 0.320 8,987,840 18.46 16.78 21.48 18.46 19.46 499,619 17.989 -3.51%
2020-03-31 0 22 0.285 0.265 0.320 1,467,850 19.13 17.78 21.48 17.78 21.14 78,377 18.728 1.79%
2020-02-28 7 20 0.280 0.275 0.305 2,806,250 18.79 18.46 20.47 18.46 30.20 129,040 21.747 0.00%
2020-01-31 7 20 - - - 288,950 18.79 - - 18.12 21.14 15,050 19.200 -12.50%
2019-12-31 0 20 0.320 0.290 0.320 555,400 21.48 19.46 21.48 17.45 22.48 27,119 20.480 10.34%
2019-11-29 0 21 0.290 0.275 0.320 8,304,100 19.46 18.46 21.48 18.12 20.13 438,228 18.949 -3.33%
2019-10-31 0 21 0.300 0.285 0.320 2,736,950 20.13 19.13 21.48 16.78 20.80 148,560 18.423 -13.04%
2019-09-30 0 21 0.345 0.300 0.350 537,250 23.15 20.13 23.49 18.79 24.83 23,692 22.676 7.81%
2019-08-30 0 22 0.320 0.290 0.320 535,750 21.48 19.46 21.48 18.12 25.50 23,990 22.332 -15.79%
2019-07-31 0 22 0.380 0.335 0.380 1,599,050 25.50 22.48 25.50 18.79 26.84 69,884 22.881 35.71%
2019-06-28 0 19 0.280 0.280 0.305 757,350 18.79 18.79 20.47 18.79 26.51 33,526 22.590 -22.22%
2019-05-31 0 21 0.360 0.355 0.380 946,000 24.16 23.82 25.50 21.48 26.17 39,636 23.867 -1.37%
2019-04-30 0 19 0.365 0.350 0.380 1,185,400 24.50 23.49 25.50 24.16 27.18 46,043 25.745 -7.59%
2019-03-29 0 21 0.395 0.385 0.395 7,377,450 26.51 25.84 26.51 22.15 26.84 303,974 24.270 14.49%
2019-02-28 0 17 0.345 0.330 0.345 26,839,600 23.15 22.15 23.15 20.13 36.24 895,530 29.971 -26.60%
2019-01-31 0 22 0.470 0.450 0.480 4,863,000 31.54 30.20 32.21 17.45 33.22 212,930 22.838 49.21%
2018-12-31 0 19 0.315 0.300 0.320 428,700 21.14 20.13 21.48 19.13 22.15 21,159 20.261 0.00%
2018-11-30 0 22 0.315 0.300 0.320 787,750 21.14 20.13 21.48 19.46 24.16 37,997 20.732 3.28%
2018-10-31 0 21 0.305 0.290 0.315 1,949,550 20.47 19.46 21.14 19.80 30.20 84,338 23.116 -20.78%
2018-09-28 0 19 0.385 0.380 0.385 1,004,700 25.84 25.50 25.84 25.50 32.21 35,017 28.692 -16.30%
2018-08-31 0 23 0.460 0.460 0.480 3,738,050 30.87 30.87 32.21 30.20 42.95 105,497 35.433 -23.33%
2018-07-31 0 21 0.600 0.530 0.600 34,007,100 40.27 35.57 40.27 25.17 41.61 1,196,970 28.411 46.34%
2018-06-29 0 20 0.410 0.375 0.420 2,173,300 27.52 25.17 28.19 25.50 31.54 78,079 27.834 2.50%
2018-05-31 0 21 0.400 0.400 0.430 561,700 26.84 26.84 28.86 25.17 27.85 21,308 26.361 3.90%
2018-04-30 0 19 0.385 0.385 0.420 226,500 25.84 25.84 28.19 25.17 28.86 8,195 27.638 -4.94%
2018-03-29 0 21 0.405 0.405 0.435 715,550 27.18 27.18 29.19 24.16 29.53 25,480 28.083 0.00%
2018-02-28 0 18 0.405 0.390 0.405 776,150 27.18 26.17 27.18 23.49 28.19 29,205 26.576 -5.81%
2018-01-31 0 22 0.430 0.390 0.445 1,842,550 28.86 26.17 29.86 25.84 31.54 64,818 28.427 2.38%
2017-12-29 0 19 0.420 0.420 0.450 4,164,609 28.19 28.19 30.20 27.85 36.91 134,417 30.983 -10.64%
2017-11-30 0 22 0.470 0.460 0.480 60,081,450 31.54 30.87 32.21 22.48 67.11 1,477,252 40.671 38.24%
2017-10-31 0 20 0.340 0.330 0.345 2,283,500 22.82 22.15 23.15 21.48 28.52 94,917 24.058 6.25%
2017-09-29 0 21 0.320 0.320 0.335 1,340,690 21.48 21.48 22.48 20.80 23.49 60,512 22.156 -5.88%
2017-08-31 0 22 0.340 0.340 0.360 2,370,250 22.82 22.82 24.16 20.80 26.51 101,026 23.462 -12.82%
2017-07-31 0 21 0.390 0.385 0.390 3,861,150 26.17 25.84 26.17 22.82 39.60 148,858 25.939 0.00%
2017-06-30 0 22 0.390 0.375 0.390 13,114,410 26.17 25.17 26.17 22.82 32.55 464,624 28.226 -4.88%
2017-05-31 0 20 0.410 0.405 0.410 37,019,196 27.52 27.18 27.52 19.13 41.61 1,262,197 29.329 30.16%
2017-04-28 0 9 0.315 0.315 0.325 60,920,850 21.14 21.14 21.81 18.79 28.86 2,659,917 22.903

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top