8186.HK - IR Resources Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 20170.100.100.090.100.107,500,080
Nov 22, 20170.090.110.080.100.1019,186,480
Nov 21, 20170.100.100.100.100.10529,000
Nov 20, 20170.100.100.100.100.10400,000
Nov 17, 20170.090.100.090.100.10350,000
Nov 16, 20170.100.100.100.100.10580,000
Nov 15, 20170.100.100.100.100.101,800,000
Nov 14, 20170.100.100.100.100.10680,000
Nov 13, 20170.100.100.100.100.10980,000
Nov 10, 20170.100.100.100.100.10700,000
Nov 09, 20170.100.100.100.100.10660,000
Nov 08, 20170.100.100.100.100.10695,680
Nov 07, 20170.100.100.100.100.10880,000
Nov 06, 20170.100.100.100.100.10201,834
Nov 03, 20170.100.100.100.100.1084,040
Nov 02, 20170.100.100.090.100.1014,040,000
Nov 01, 20170.090.100.080.090.0942,092,760
Oct 31, 20170.090.090.090.090.09200,040
Oct 30, 20170.100.100.100.100.10600,000
Oct 27, 20170.100.100.100.100.104,380,000
Oct 26, 20170.100.100.100.100.10-
Oct 25, 20170.100.100.100.100.10440,560
Oct 24, 20170.100.100.100.100.10380,000
Oct 23, 20170.100.100.100.100.101,580,000
Oct 20, 20170.100.100.100.100.10-
Oct 19, 20170.100.100.100.100.10300,040
Oct 18, 20170.100.100.100.100.101,520,112
Oct 17, 20170.100.100.100.100.10-
Oct 16, 20170.090.100.090.100.1021,500,000
Oct 13, 20170.110.110.100.100.10960,000
Oct 12, 20170.100.100.100.100.10620,520
Oct 11, 20170.100.100.100.100.101,880,000
Oct 10, 20170.100.100.100.100.10200,560
Oct 09, 20170.100.100.100.100.10-
Oct 06, 20170.110.110.090.110.11110,000
Oct 04, 20170.100.100.100.110.11200,000
Oct 03, 20170.110.110.110.110.11-
Sep 29, 20170.110.110.110.110.11440,920
Sep 28, 20170.100.100.100.110.11860,000
Sep 27, 20170.110.110.110.110.111,780,040
Sep 26, 20170.100.100.100.100.10560,000
Sep 25, 20170.110.110.110.110.1120,000
Sep 22, 20170.110.110.110.110.1120,000
Sep 21, 20170.110.110.110.110.11420,000
Sep 20, 20170.100.100.100.100.10354,000
Sep 19, 20170.110.110.110.110.111,016,080
Sep 18, 20170.110.110.110.110.111,004,000
Sep 15, 20170.100.110.100.110.113,840,000
Sep 14, 20170.100.100.100.100.101,540,000
Sep 13, 20170.100.100.100.100.10720,000
Sep 12, 20170.100.110.100.100.102,852,520
Sep 11, 20170.090.110.090.100.108,780,000
Sep 08, 20170.100.110.100.100.101,102,200
Sep 07, 20170.100.100.100.100.10100,000
Sep 06, 20170.100.100.100.100.101,060,000
Sep 05, 20170.100.110.100.110.117,640,000
Sep 04, 20170.100.110.100.110.115,520,000
Sep 01, 20170.090.090.090.100.10100,200
Aug 31, 20170.100.100.100.100.10102,080
Aug 30, 20170.100.100.100.100.102,120,000
Aug 29, 20170.100.100.100.100.10-
Aug 28, 20170.100.100.090.100.101,620,000
Aug 25, 20170.100.100.100.100.10882,912
Aug 24, 20170.110.110.100.100.10220,000
Aug 23, 20170.100.100.100.100.10-
Aug 22, 20170.100.110.100.100.10580,000
Aug 21, 20170.100.100.100.100.10540,800
Aug 18, 20170.100.100.100.100.10832,880
Aug 17, 20170.110.110.100.100.10560,040
Aug 16, 20170.100.100.100.100.103,080,000
Aug 15, 20170.100.100.100.100.10700,000
Aug 14, 20170.110.110.100.100.101,140,000
Aug 11, 20170.100.100.100.100.10-
Aug 10, 20170.110.110.100.100.102,020,080
Aug 09, 20170.110.110.110.110.11-
Aug 08, 20170.110.110.110.110.117,944,000
Aug 07, 20170.110.110.110.110.11380,000
Aug 04, 20170.110.110.110.110.1113,458,000
Aug 03, 20170.110.110.110.110.112,848,200
Aug 02, 20170.110.120.110.110.1124,640,000
Aug 01, 20170.120.120.110.110.114,523,192
Jul 31, 20170.110.120.110.110.115,000,000
Jul 28, 20170.110.110.110.110.111,380,080
Jul 27, 20170.110.120.110.110.1115,300,000
Jul 26, 20170.110.120.110.110.118,661,288
Jul 25, 20170.120.120.110.110.1127,920,160
Jul 24, 20170.120.120.110.110.1114,640,000
Jul 21, 20170.120.120.110.110.116,900,200
Jul 20, 20170.120.120.120.120.125,886,160
Jul 19, 20170.120.120.110.110.11685,264
Jul 18, 20170.120.120.110.120.121,220,000
Jul 17, 20170.130.130.120.120.123,345,200
Jul 14, 20170.120.140.120.130.133,460,000
Jul 13, 20170.120.130.120.120.121,588,120
Jul 12, 20170.130.140.120.120.1211,298,128
Jul 11, 20170.140.140.130.140.1424,940,000
Jul 10, 20170.140.150.130.140.144,752,000
Jul 07, 20170.150.150.130.130.132,264,000
Jul 06, 20170.120.140.120.130.1315,940,000
Jul 05, 20170.110.130.110.120.122,080,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...