Persistence Resources Group Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02489  2023-12-22    
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 1.090 1.070 1.090 178,120,448 1.090 1.070 1.090 1.020 1.380 151,756,667 1.1737 -18.05%
2025-11-28 0 20 1.330 1.330 1.340 255,463,015 1.330 1.330 1.340 1.280 1.590 182,856,000 1.3971 -5.67%
2025-10-31 0 20 1.410 1.410 1.420 587,510,949 1.410 1.410 1.420 1.390 2.100 333,883,000 1.7596 -25.00%
2025-09-30 0 22 1.880 1.870 1.880 596,737,910 1.880 1.870 1.880 1.370 2.160 361,487,435 1.6508 26.99%
2025-08-29 0 21 1.510 1.490 1.510 71,376,475 1.480 1.461 1.480 1.314 1.627 48,792,210 1.4629 10.22%
2025-07-31 0 22 1.370 1.350 1.380 64,918,324 1.343 1.324 1.353 1.284 1.667 44,404,000 1.4620 -12.18%
2025-06-30 0 21 1.560 1.550 1.560 163,863,497 1.529 1.520 1.529 1.500 2.127 88,445,612 1.8527 -3.70%
2025-05-30 0 20 1.620 1.620 1.650 90,827,429 1.588 1.588 1.618 1.098 1.725 64,846,025 1.4007 37.29%
2025-04-30 0 19 1.180 1.170 1.180 91,448,456 1.157 1.147 1.157 0.765 1.353 82,343,988 1.1106 49.37%
2025-03-31 0 21 0.790 0.790 0.800 26,962,700 0.775 0.775 0.784 0.745 0.892 33,267,300 0.8105 -7.06%
2025-02-28 0 20 0.850 0.800 0.850 8,804,600 0.833 0.784 0.833 0.765 0.961 10,908,900 0.8071 8.97%
2025-01-28 0 19 0.780 0.780 0.800 9,081,700 0.765 0.765 0.784 0.765 0.863 11,255,700 0.8069 -9.30%
2024-12-31 0 20 0.860 0.840 0.860 8,316,850 0.843 0.824 0.843 0.765 0.961 9,843,000 0.8450 0.00%
2024-11-29 0 21 0.860 0.840 0.870 8,359,650 0.843 0.824 0.853 0.735 0.941 10,373,400 0.8059 7.50%
2024-10-31 0 21 0.800 0.760 0.800 7,995,160 0.784 0.745 0.784 0.082 0.794 10,664,100 0.7497 2.56%
2024-09-30 0 19 0.780 0.760 0.790 8,103,350 0.765 0.745 0.775 0.630 0.843 11,123,668 0.7285 16.12%
2024-08-30 0 22 0.700 0.690 0.700 5,547,512 0.659 0.649 0.659 0.574 0.677 8,920,186 0.6219 2.94%
2024-07-31 0 22 0.680 0.660 0.680 5,142,450 0.640 0.621 0.640 0.602 0.706 8,025,310 0.6408 3.03%
2024-06-28 0 19 0.660 0.640 0.670 5,230,100 0.621 0.602 0.630 0.555 0.715 8,168,809 0.6403 -9.59%
2024-05-31 0 21 0.730 0.710 0.730 19,215,850 0.687 0.668 0.687 0.659 0.818 25,829,807 0.7439 -6.41%
2024-04-30 0 20 0.780 0.770 0.800 44,901,100 0.734 0.724 0.753 0.696 0.941 55,879,546 0.8035 8.33%
2024-03-28 0 20 0.720 0.720 0.730 31,477,650 0.677 0.677 0.687 0.517 0.696 53,312,510 0.5904 28.57%
2024-02-29 0 19 0.560 0.550 0.560 7,821,100 0.527 0.517 0.527 0.508 0.555 14,791,019 0.5288 0.00%
2024-01-31 0 22 0.560 0.550 0.560 22,547,400 0.527 0.517 0.527 0.423 0.612 43,044,364 0.5238 0.00%
2023-12-29 0 4 0.560 0.550 0.560 75,604,150 0.527 0.517 0.527 0.480 0.546 145,327,212 0.5202

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top