HKSE - Delayed Quote HKD

Shougang Fushan Resources Group Limited (0639.HK)

2.910 -0.010 (-0.34%)
As of 10:59 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 2.930 2.930 2.880 2.910 2.910 1,318,000
Apr 26, 2024 2.960 3.000 2.900 2.920 2.920 8,401,015
Apr 25, 2024 2.930 2.970 2.900 2.950 2.950 5,772,825
Apr 24, 2024 2.920 2.940 2.880 2.900 2.900 3,262,064
Apr 23, 2024 3.000 3.000 2.900 2.920 2.920 6,919,159
Apr 22, 2024 3.120 3.120 2.950 2.980 2.980 11,079,744
Apr 19, 2024 3.110 3.190 3.110 3.120 3.120 6,530,759
Apr 18, 2024 3.050 3.160 3.050 3.110 3.110 11,154,967
Apr 17, 2024 2.970 3.090 2.950 3.060 3.060 6,211,500
Apr 16, 2024 3.030 3.120 2.980 2.980 2.980 5,970,000
Apr 15, 2024 2.920 3.050 2.890 3.030 3.030 7,186,600
Apr 12, 2024 2.940 3.020 2.930 2.950 2.950 6,074,600
Apr 11, 2024 2.970 3.010 2.920 2.970 2.970 5,424,836
Apr 10, 2024 3.010 3.050 2.950 2.980 2.980 4,402,000
Apr 9, 2024 2.960 3.000 2.920 2.990 2.990 3,941,739
Apr 8, 2024 2.840 2.960 2.830 2.930 2.930 8,255,324
Apr 5, 2024 2.880 2.890 2.790 2.830 2.830 8,848,051
Apr 3, 2024 2.750 2.890 2.710 2.880 2.880 19,913,456
Apr 2, 2024 2.680 2.780 2.670 2.740 2.740 15,582,838
Mar 28, 2024 2.720 2.760 2.640 2.680 2.680 19,770,228
Mar 27, 2024 2.760 2.820 2.750 2.770 2.770 10,118,540
Mar 26, 2024 2.960 2.960 2.770 2.790 2.790 10,054,000
Mar 25, 2024 2.940 2.990 2.920 2.920 2.920 4,164,045
Mar 22, 2024 2.950 3.000 2.930 2.960 2.960 6,223,114
Mar 21, 2024 2.950 3.000 2.940 2.970 2.970 5,006,521
Mar 20, 2024 2.950 2.970 2.900 2.950 2.950 4,066,379
Mar 19, 2024 2.910 2.970 2.910 2.950 2.950 4,211,209
Mar 18, 2024 2.990 2.990 2.910 2.920 2.920 6,469,800
Mar 15, 2024 3.060 3.080 2.980 2.990 2.990 9,770,211
Mar 14, 2024 3.200 3.230 3.040 3.080 3.080 19,766,000
Mar 13, 2024 3.200 3.280 3.190 3.200 3.200 5,075,085
Mar 12, 2024 3.200 3.200 3.130 3.180 3.180 7,349,200
Mar 11, 2024 3.320 3.320 3.160 3.180 3.180 9,119,645
Mar 8, 2024 3.350 3.350 3.260 3.300 3.300 6,291,952
Mar 7, 2024 3.280 3.390 3.300 3.320 3.320 5,885,929
Mar 6, 2024 3.350 3.350 3.270 3.290 3.290 5,826,174
Mar 5, 2024 3.370 3.400 3.290 3.310 3.310 9,149,468
Mar 4, 2024 3.290 3.380 3.250 3.360 3.360 12,890,710
Mar 1, 2024 3.200 3.310 3.200 3.270 3.270 3,746,000
Feb 29, 2024 3.160 3.290 3.160 3.260 3.260 14,862,000
Feb 28, 2024 3.180 3.230 3.130 3.220 3.220 6,726,000
Feb 27, 2024 3.250 3.260 3.120 3.200 3.200 7,340,102
Feb 26, 2024 3.230 3.300 3.180 3.190 3.190 8,676,800
Feb 23, 2024 3.370 3.370 3.190 3.210 3.210 10,513,040
Feb 22, 2024 3.110 3.380 3.050 3.370 3.370 30,063,504
Feb 21, 2024 3.090 3.220 3.070 3.110 3.110 11,190,093
Feb 20, 2024 3.110 3.150 3.070 3.120 3.120 7,785,100
Feb 19, 2024 3.020 3.180 3.010 3.160 3.160 13,795,494
Feb 16, 2024 3.000 3.050 3.000 3.020 3.020 1,499,500
Feb 15, 2024 3.020 3.020 2.940 2.980 2.980 3,258,000
Feb 14, 2024 3.060 3.060 2.970 3.040 3.040 3,584,000
Feb 9, 2024 3.050 3.050 3.050 3.050 3.050 -
Feb 8, 2024 3.150 3.150 3.030 3.070 3.070 4,693,000
Feb 7, 2024 3.160 3.170 3.070 3.110 3.110 7,599,993
Feb 6, 2024 3.040 3.110 3.000 3.110 3.110 11,863,469
Feb 5, 2024 3.060 3.060 2.960 3.010 3.010 6,799,365
Feb 2, 2024 3.100 3.110 3.010 3.060 3.060 9,781,700
Feb 1, 2024 3.050 3.110 3.020 3.100 3.100 10,284,000
Jan 31, 2024 3.040 3.140 3.010 3.090 3.090 10,739,000
Jan 30, 2024 3.160 3.200 3.050 3.070 3.070 7,880,000
Jan 29, 2024 3.230 3.280 3.140 3.220 3.220 9,878,995
Jan 26, 2024 3.220 3.300 3.190 3.240 3.240 10,999,957
Jan 25, 2024 3.080 3.230 3.080 3.220 3.220 19,838,597
Jan 24, 2024 2.910 3.130 2.910 3.130 3.130 10,022,103
Jan 23, 2024 2.980 2.980 2.890 2.960 2.960 6,493,644
Jan 22, 2024 2.940 3.000 2.910 2.930 2.930 5,821,627
Jan 19, 2024 3.050 3.060 2.910 2.980 2.980 5,542,000
Jan 18, 2024 2.990 3.080 2.920 3.040 3.040 11,519,002
Jan 17, 2024 3.130 3.160 3.000 3.020 3.020 7,700,837
Jan 16, 2024 3.130 3.180 3.120 3.160 3.160 6,872,000
Jan 15, 2024 3.020 3.020 3.020 3.020 3.020 -
Jan 12, 2024 2.940 3.040 2.940 3.020 3.020 4,029,952
Jan 11, 2024 2.990 3.010 2.950 2.970 2.970 3,045,328
Jan 10, 2024 3.010 3.100 2.970 3.020 3.020 7,050,400
Jan 9, 2024 2.990 2.990 2.900 2.970 2.970 4,280,000
Jan 8, 2024 3.050 3.050 2.920 2.970 2.970 5,083,881
Jan 5, 2024 3.060 3.060 2.980 3.020 3.020 10,076,895
Jan 4, 2024 3.120 3.110 3.020 3.040 3.040 7,820,300
Jan 3, 2024 3.000 3.130 3.000 3.100 3.100 16,455,759
Jan 2, 2024 2.890 3.010 2.820 3.000 3.000 10,721,261
Dec 29, 2023 2.890 2.890 2.810 2.880 2.880 3,707,262
Dec 28, 2023 2.820 2.880 2.790 2.860 2.860 12,963,423
Dec 27, 2023 2.800 2.830 2.770 2.830 2.830 10,048,000
Dec 22, 2023 2.770 2.820 2.760 2.800 2.800 4,178,000
Dec 21, 2023 2.720 2.760 2.710 2.760 2.760 1,576,005
Dec 20, 2023 2.750 2.790 2.720 2.750 2.750 2,754,314
Dec 19, 2023 2.770 2.770 2.700 2.750 2.750 3,210,000
Dec 18, 2023 2.740 2.790 2.740 2.770 2.770 2,970,000
Dec 15, 2023 2.630 2.800 2.630 2.740 2.740 6,709,869
Dec 14, 2023 2.680 2.710 2.640 2.670 2.670 2,026,000
Dec 13, 2023 2.790 2.790 2.540 2.680 2.680 10,217,100
Dec 12, 2023 2.780 2.820 2.740 2.800 2.800 3,009,194
Dec 11, 2023 2.760 2.810 2.710 2.800 2.800 2,877,935
Dec 8, 2023 2.770 2.790 2.760 2.790 2.790 3,237,587
Dec 7, 2023 2.750 2.810 2.750 2.770 2.770 7,417,315
Dec 6, 2023 2.790 2.820 2.740 2.810 2.810 2,614,013
Dec 5, 2023 2.790 2.820 2.760 2.790 2.790 3,502,189
Dec 4, 2023 2.830 2.870 2.790 2.790 2.790 4,762,483
Dec 1, 2023 2.820 2.840 2.810 2.820 2.820 2,652,002
Nov 30, 2023 2.840 2.850 2.770 2.820 2.820 5,686,227
Nov 29, 2023 2.830 2.850 2.800 2.820 2.820 3,434,226
Nov 28, 2023 2.820 2.850 2.770 2.830 2.830 3,702,705
Nov 27, 2023 2.760 2.870 2.750 2.810 2.810 8,713,317
Nov 24, 2023 2.700 2.760 2.690 2.760 2.760 8,506,918
Nov 23, 2023 2.650 2.700 2.640 2.700 2.700 5,688,915
Nov 22, 2023 2.640 2.660 2.630 2.640 2.640 1,920,155
Nov 21, 2023 2.650 2.690 2.620 2.640 2.640 4,797,329
Nov 20, 2023 2.660 2.670 2.620 2.650 2.650 3,898,035
Nov 17, 2023 2.660 2.690 2.630 2.660 2.660 4,005,381
Nov 16, 2023 2.630 2.660 2.600 2.660 2.660 2,954,000
Nov 15, 2023 2.600 2.620 2.580 2.610 2.610 5,561,437
Nov 14, 2023 2.580 2.590 2.540 2.580 2.580 2,246,400
Nov 13, 2023 2.550 2.590 2.540 2.570 2.570 1,984,000
Nov 10, 2023 2.530 2.580 2.520 2.550 2.550 4,565,800
Nov 9, 2023 2.490 2.560 2.460 2.540 2.540 3,841,266
Nov 8, 2023 2.470 2.490 2.430 2.460 2.460 2,770,000
Nov 7, 2023 2.480 2.490 2.410 2.460 2.460 2,726,347
Nov 6, 2023 2.540 2.540 2.440 2.450 2.450 2,972,000
Nov 3, 2023 2.520 2.570 2.510 2.520 2.520 1,374,095
Nov 2, 2023 2.520 2.560 2.520 2.540 2.540 1,866,520
Nov 1, 2023 2.540 2.570 2.520 2.520 2.520 1,808,000
Oct 31, 2023 2.560 2.600 2.500 2.570 2.570 4,068,000
Oct 30, 2023 2.540 2.560 2.500 2.540 2.540 2,650,000
Oct 27, 2023 2.530 2.570 2.470 2.560 2.560 7,880,000
Oct 26, 2023 2.540 2.560 2.500 2.530 2.530 1,051,200
Oct 25, 2023 2.520 2.570 2.520 2.550 2.550 2,136,423
Oct 24, 2023 2.490 2.540 2.450 2.520 2.520 2,118,000
Oct 20, 2023 2.490 2.540 2.490 2.500 2.500 1,972,715
Oct 19, 2023 2.570 2.570 2.470 2.490 2.490 1,926,607
Oct 18, 2023 2.550 2.600 2.540 2.550 2.550 1,239,200
Oct 17, 2023 2.580 2.600 2.550 2.570 2.570 763,151
Oct 16, 2023 2.570 2.620 2.560 2.580 2.580 1,875,174
Oct 13, 2023 2.570 2.600 2.560 2.570 2.570 1,733,935
Oct 12, 2023 2.600 2.630 2.580 2.580 2.580 2,810,113
Oct 11, 2023 2.630 2.650 2.590 2.600 2.600 6,827,715
Oct 10, 2023 2.690 2.730 2.610 2.620 2.620 2,167,608
Oct 9, 2023 2.550 2.720 2.550 2.690 2.690 4,889,101
Oct 6, 2023 2.580 2.620 2.560 2.620 2.620 1,220,163
Oct 5, 2023 2.600 2.600 2.530 2.550 2.550 894,963
Oct 4, 2023 2.620 2.620 2.560 2.580 2.580 1,018,288
Oct 3, 2023 2.660 2.660 2.580 2.620 2.620 3,235,637
Sep 29, 2023 2.580 2.680 2.550 2.660 2.660 5,920,260
Sep 28, 2023 0.100 Dividend
Sep 28, 2023 2.620 2.620 2.540 2.580 2.580 4,467,087
Sep 27, 2023 2.680 2.720 2.660 2.690 2.590 4,901,862
Sep 26, 2023 2.680 2.720 2.650 2.670 2.571 4,288,578
Sep 25, 2023 2.720 2.780 2.660 2.680 2.580 9,189,287
Sep 22, 2023 2.700 2.740 2.680 2.710 2.609 8,154,218
Sep 21, 2023 2.660 2.740 2.640 2.700 2.600 14,800,400
Sep 20, 2023 2.660 2.670 2.620 2.660 2.561 3,312,493
Sep 19, 2023 2.580 2.690 2.550 2.650 2.551 16,466,800
Sep 18, 2023 2.560 2.580 2.510 2.560 2.465 7,899,028
Sep 15, 2023 2.560 2.590 2.550 2.550 2.455 9,008,637
Sep 14, 2023 2.510 2.560 2.490 2.540 2.446 6,734,000
Sep 13, 2023 2.450 2.520 2.450 2.510 2.417 5,955,602
Sep 12, 2023 2.520 2.520 2.420 2.420 2.330 3,890,000
Sep 11, 2023 2.460 2.520 2.440 2.510 2.417 4,961,626
Sep 7, 2023 2.490 2.490 2.440 2.450 2.359 3,753,688
Sep 6, 2023 2.500 2.530 2.470 2.490 2.397 15,964,429
Sep 5, 2023 2.360 2.510 2.360 2.500 2.407 37,026,933
Sep 4, 2023 2.300 2.390 2.300 2.360 2.272 10,699,981
Aug 31, 2023 2.230 2.280 2.230 2.260 2.176 5,400,000
Aug 30, 2023 2.270 2.270 2.220 2.230 2.147 1,217,781
Aug 29, 2023 2.210 2.250 2.200 2.250 2.166 3,266,483
Aug 28, 2023 2.240 2.240 2.200 2.200 2.118 2,158,000
Aug 25, 2023 2.200 2.240 2.190 2.190 2.109 1,234,988
Aug 24, 2023 2.250 2.250 2.190 2.200 2.118 971,816
Aug 23, 2023 2.210 2.230 2.190 2.200 2.118 1,916,000
Aug 22, 2023 2.180 2.230 2.150 2.210 2.128 3,016,000
Aug 21, 2023 2.220 2.230 2.140 2.140 2.060 12,921,800
Aug 18, 2023 2.220 2.290 2.190 2.220 2.137 19,063,900
Aug 17, 2023 2.150 2.230 2.120 2.220 2.137 3,592,000
Aug 16, 2023 2.190 2.190 2.140 2.150 2.070 6,930,000
Aug 15, 2023 2.160 2.200 2.140 2.190 2.109 2,220,465
Aug 14, 2023 2.150 2.170 2.120 2.140 2.060 7,665,980
Aug 11, 2023 2.160 2.190 2.120 2.170 2.089 5,736,995
Aug 10, 2023 2.260 2.260 2.140 2.150 2.070 19,944,851
Aug 9, 2023 2.240 2.240 2.210 2.240 2.157 6,141,478
Aug 8, 2023 2.220 2.270 2.210 2.260 2.176 5,256,000
Aug 7, 2023 2.310 2.330 2.210 2.240 2.157 16,730,000
Aug 4, 2023 2.310 2.410 2.290 2.340 2.253 24,405,982
Aug 3, 2023 2.290 2.330 2.280 2.320 2.234 3,891,282
Aug 2, 2023 2.300 2.340 2.280 2.310 2.224 6,256,120
Aug 1, 2023 2.250 2.300 2.250 2.290 2.205 6,019,630
Jul 31, 2023 2.270 2.300 2.240 2.240 2.157 6,748,000
Jul 28, 2023 2.250 2.270 2.210 2.260 2.176 5,002,699
Jul 27, 2023 2.280 2.290 2.240 2.260 2.176 5,162,245
Jul 26, 2023 2.260 2.280 2.240 2.280 2.195 6,376,000
Jul 25, 2023 2.230 2.290 2.230 2.280 2.195 4,284,000
Jul 24, 2023 2.250 2.250 2.220 2.230 2.147 5,338,177
Jul 21, 2023 2.230 2.280 2.210 2.250 2.166 15,824,000
Jul 20, 2023 2.240 2.280 2.190 2.240 2.157 17,244,000
Jul 19, 2023 2.270 2.310 2.200 2.240 2.157 33,521,900
Jul 18, 2023 2.230 2.310 2.230 2.270 2.186 25,612,500
Jul 14, 2023 2.170 2.300 2.160 2.260 2.176 29,198,000
Jul 13, 2023 2.110 2.240 2.100 2.180 2.099 17,634,000
Jul 12, 2023 2.160 2.260 2.050 2.130 2.051 38,520,500
Jul 11, 2023 2.040 2.040 2.040 2.040 1.964 -
Jul 10, 2023 2.040 2.040 2.040 2.040 1.964 -
Jul 7, 2023 2.040 2.040 2.040 2.040 1.964 -
Jul 6, 2023 2.100 2.100 2.000 2.040 1.964 8,599,692
Jul 5, 2023 2.060 2.140 2.040 2.100 2.022 12,622,000
Jul 4, 2023 2.050 2.080 2.040 2.060 1.983 8,415,439
Jul 3, 2023 1.990 2.060 1.990 2.050 1.974 7,083,579
Jun 30, 2023 1.950 1.990 1.950 1.970 1.897 9,650,149
Jun 29, 2023 1.980 1.980 1.930 1.960 1.887 6,215,700
Jun 28, 2023 1.930 1.970 1.920 1.960 1.887 11,406,000
Jun 27, 2023 1.950 1.980 1.940 1.950 1.878 10,320,500
Jun 26, 2023 1.840 1.960 1.840 1.950 1.878 17,346,000
Jun 23, 2023 1.950 1.950 1.830 1.840 1.772 10,384,000
Jun 21, 2023 1.890 1.970 1.880 1.950 1.878 14,858,281
Jun 20, 2023 2.000 2.020 1.880 1.900 1.829 21,431,800
Jun 19, 2023 2.040 2.040 1.990 2.020 1.945 16,493,821
Jun 16, 2023 2.080 2.110 2.030 2.030 1.955 24,184,859
Jun 15, 2023 2.080 2.080 1.990 2.070 1.993 27,892,000
Jun 14, 2023 2.160 2.160 2.070 2.080 2.003 19,278,000
Jun 13, 2023 2.130 2.160 2.060 2.150 2.070 22,592,400
Jun 12, 2023 2.180 2.180 2.130 2.130 2.051 3,262,020
Jun 9, 2023 0.280 Dividend
Jun 9, 2023 2.270 2.270 2.150 2.150 2.070 8,809,842
Jun 8, 2023 2.420 2.550 2.420 2.520 2.157 21,342,000
Jun 7, 2023 2.410 2.450 2.380 2.430 2.080 21,191,898
Jun 6, 2023 2.400 2.410 2.310 2.390 2.045 15,654,000
Jun 5, 2023 2.470 2.470 2.350 2.380 2.037 15,279,000
Jun 2, 2023 2.410 2.470 2.400 2.430 2.080 17,076,500
Jun 1, 2023 2.400 2.460 2.370 2.380 2.037 14,293,000
May 31, 2023 2.440 2.500 2.390 2.400 2.054 22,194,225
May 30, 2023 2.530 2.580 2.480 2.480 2.122 18,145,881
May 29, 2023 2.700 2.710 2.400 2.520 2.157 44,516,000
May 25, 2023 2.710 2.720 2.640 2.710 2.319 13,033,526
May 24, 2023 2.690 2.720 2.660 2.700 2.311 6,656,000
May 23, 2023 2.740 2.740 2.680 2.720 2.328 11,078,700
May 22, 2023 2.690 2.770 2.690 2.740 2.345 9,350,000
May 19, 2023 2.670 2.730 2.630 2.700 2.311 24,013,000
May 18, 2023 2.650 2.730 2.640 2.670 2.285 10,929,986
May 17, 2023 2.670 2.690 2.620 2.650 2.268 14,574,000
May 16, 2023 2.730 2.730 2.630 2.680 2.294 13,571,000
May 15, 2023 2.620 2.740 2.610 2.730 2.336 6,453,000
May 12, 2023 2.730 2.730 2.590 2.650 2.268 18,896,300
May 11, 2023 2.740 2.770 2.720 2.750 2.354 7,424,000
May 10, 2023 2.750 2.760 2.720 2.750 2.354 3,001,160
May 9, 2023 2.750 2.790 2.720 2.740 2.345 8,607,000
May 8, 2023 2.670 2.760 2.670 2.750 2.354 9,364,928
May 5, 2023 2.650 2.670 2.630 2.650 2.268 4,338,000
May 4, 2023 2.660 2.680 2.640 2.650 2.268 4,105,465
May 3, 2023 2.650 2.680 2.650 2.660 2.277 2,002,400
May 2, 2023 2.680 2.700 2.630 2.680 2.294 2,565,000