HKSE - Delayed Quote
HKD
Persistence Resources Group Ltd (2489.HK)
0.730
-0.045
(-5.81%)
At close: 3:56:41 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.760
0.760
0.700
0.730
0.730
2,814,250
Nov 5, 2026
0.775
0.775
0.770
0.775
0.775
87,000
Nov 4, 2026
0.670
0.790
0.670
0.790
0.790
705,000
Nov 3, 2026
0.720
0.740
0.700
0.700
0.700
665,000
Nov 2, 2026
0.720
0.725
0.715
0.715
0.715
145,000
Oct 30, 2026
0.710
0.735
0.705
0.735
0.735
415,000
Oct 29, 2026
0.710
0.720
0.710
0.710
0.710
90,000
Oct 28, 2026
0.725
0.725
0.710
0.710
0.710
400,000
Oct 27, 2026
0.710
0.730
0.705
0.725
0.725
55,000
Oct 26, 2026
0.735
0.735
0.710
0.710
0.710
287,000
Oct 23, 2026
0.735
0.735
0.730
0.735
0.735
820,000
Oct 22, 2026
0.760
0.760
0.735
0.735
0.735
990,000
Oct 21, 2026
0.775
0.775
0.760
0.760
0.760
160,000
Oct 20, 2026
0.780
0.795
0.780
0.780
0.780
135,000
Oct 16, 2026
0.770
0.780
0.770
0.775
0.775
445,000
Oct 15, 2026
0.770
0.770
0.760
0.765
0.765
910,000
Oct 14, 2026
0.820
0.830
0.810
0.810
0.810
95,000
Oct 13, 2026
0.800
0.830
0.800
0.820
0.820
295,000
Oct 12, 2026
0.780
0.820
0.780
0.815
0.815
405,000
Oct 9, 2026
0.820
0.820
0.810
0.810
0.810
300,000
Oct 8, 2026
0.810
0.830
0.800
0.810
0.810
775,000
Oct 7, 2026
0.790
0.810
0.790
0.810
0.810
50,000
Oct 6, 2026
0.815
0.815
0.780
0.780
0.780
55,000
Oct 5, 2026
0.750
0.800
0.745
0.800
0.800
70,000
Oct 2, 2026
0.800
0.820
0.800
0.810
0.810
10,000
Sep 30, 2026
0.790
0.790
0.790
0.790
0.790
-
Sep 29, 2026
0.775
0.790
0.760
0.790
0.790
1,915,000
Sep 28, 2026
0.820
0.820
0.750
0.760
0.760
1,399,000
Sep 25, 2026
0.845
0.845
0.800
0.820
0.820
324,000
Sep 24, 2026
0.815
0.845
0.815
0.825
0.825
528,000
Sep 23, 2026
0.850
0.850
0.810
0.815
0.815
135,000
Sep 22, 2026
0.840
0.840
0.840
0.840
0.840
-
Sep 21, 2026
0.840
0.850
0.820
0.820
0.820
320,000
Sep 18, 2026
0.850
0.850
0.800
0.820
0.820
892,000
Sep 17, 2026
0.825
0.825
0.795
0.795
0.795
361,000
Sep 16, 2026
0.830
0.830
0.830
0.830
0.830
25,000
Sep 15, 2026
0.815
0.820
0.810
0.810
0.810
685,000
Sep 14, 2026
0.835
0.835
0.820
0.830
0.830
275,000
Sep 11, 2026
0.835
0.835
0.820
0.830
0.830
260,000
Sep 10, 2026
0.03125
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
0.855
0.855
0.830
0.835
0.835
315,000
Sep 9, 2026
0.885
0.895
0.850
0.855
0.824
2,795,000
Sep 8, 2026
0.865
0.900
0.865
0.885
0.853
535,000
Sep 7, 2026
0.840
0.910
0.840
0.900
0.867
1,720,000
Sep 4, 2026
0.870
0.895
0.840
0.850
0.819
1,765,000
Sep 3, 2026
0.855
0.870
0.840
0.865
0.833
1,500,000
Sep 2, 2026
0.860
0.860
0.815
0.850
0.819
1,935,000
Sep 1, 2026
0.880
0.880
0.835
0.840
0.809
1,610,000
Aug 31, 2026
0.845
0.920
0.830
0.860
0.829
3,220,000
Aug 28, 2026
0.895
0.895
0.855
0.855
0.824
1,555,000
Aug 27, 2026
0.890
0.895
0.860
0.870
0.838
1,015,000
Aug 26, 2026
0.905
0.905
0.875
0.890
0.857
2,905,000
Aug 25, 2026
0.960
0.960
0.860
0.875
0.843
3,915,000
Aug 24, 2026
0.950
0.965
0.890
0.910
0.877
4,480,000
Aug 21, 2026
0.900
0.935
0.900
0.925
0.891
940,000
Aug 20, 2026
0.900
0.930
0.900
0.910
0.877
1,765,000
Aug 19, 2026
0.875
0.880
0.870
0.870
0.838
115,000
Aug 18, 2026
0.870
0.895
0.865
0.875
0.843
2,420,000
Aug 17, 2026
0.875
0.875
0.870
0.870
0.838
330,000
Aug 14, 2026
0.860
0.880
0.840
0.865
0.833
1,770,000
Aug 13, 2026
0.865
0.880
0.850
0.865
0.833
1,975,000
Aug 12, 2026
0.875
0.900
0.860
0.860
0.829
2,210,000
Aug 11, 2026
0.855
0.905
0.845
0.855
0.824
5,575,000
Aug 10, 2026
0.850
0.900
0.840
0.855
0.824
8,528,000
Aug 7, 2026
0.840
0.850
0.805
0.815
0.785
1,175,000
Aug 6, 2026
0.840
0.840
0.800
0.805
0.776
1,180,000
Aug 5, 2026
0.740
0.815
0.720
0.800
0.771
1,860,000
Aug 4, 2026
0.760
0.785
0.720
0.775
0.747
1,295,000
Aug 3, 2026
0.750
0.790
0.750
0.780
0.751
250,000
Jul 31, 2026
0.760
0.790
0.750
0.770
0.742
880,000
Jul 30, 2026
0.750
0.810
0.740
0.790
0.761
1,390,000
Jul 29, 2026
0.770
0.810
0.760
0.810
0.780
770,000
Jul 28, 2026
0.750
0.770
0.730
0.770
0.742
1,481,000
Jul 27, 2026
0.760
0.790
0.730
0.780
0.751
310,000
Jul 24, 2026
0.770
0.780
0.730
0.760
0.732
880,000
Jul 23, 2026
0.820
0.820
0.780
0.780
0.751
990,000
Jul 22, 2026
0.730
0.800
0.730
0.780
0.751
3,030,000
Jul 21, 2026
0.710
0.760
0.710
0.750
0.723
745,000
Jul 20, 2026
0.670
0.710
0.670
0.710
0.684
330,000
Jul 17, 2026
0.680
0.680
0.660
0.680
0.655
1,190,000
Jul 16, 2026
0.710
0.710
0.690
0.710
0.684
295,000
Jul 15, 2026
0.660
0.710
0.660
0.690
0.665
1,275,000
Jul 14, 2026
0.640
0.660
0.620
0.660
0.636
1,510,000
Jul 13, 2026
0.640
0.640
0.620
0.640
0.617
1,020,000
Jul 10, 2026
0.630
0.650
0.630
0.640
0.617
840,000
Jul 9, 2026
0.640
0.650
0.600
0.630
0.607
3,375,000
Jul 8, 2026
0.700
0.710
0.600
0.660
0.636
4,090,000
Jul 7, 2026
0.750
0.750
0.710
0.710
0.684
435,000
Jul 6, 2026
0.780
0.780
0.740
0.760
0.732
605,000
Jul 3, 2026
0.730
0.780
0.730
0.750
0.723
3,515,000
Jul 2, 2026
0.710
0.740
0.710
0.730
0.703
1,075,000
Jun 30, 2026
0.680
0.710
0.640
0.710
0.684
4,120,000
Jun 29, 2026
0.650
0.710
0.650
0.680
0.655
1,640,000
Jun 26, 2026
0.560
0.650
0.560
0.650
0.626
2,015,000
Jun 25, 2026
0.640
0.640
0.560
0.580
0.559
6,510,000
Jun 24, 2026
0.690
0.690
0.610
0.630
0.607
4,885,000
Jun 23, 2026
0.700
0.700
0.670
0.690
0.665
715,000
Jun 22, 2026
0.710
0.720
0.670
0.700
0.674
2,555,000
Jun 18, 2026
0.730
0.750
0.690
0.750
0.723
3,550,000
Jun 17, 2026
0.760
0.760
0.710
0.740
0.713
3,220,000
Jun 16, 2026
0.780
0.780
0.730
0.760
0.732
2,115,000
Jun 15, 2026
0.770
0.800
0.750
0.770
0.742
2,061,000
Jun 12, 2026
0.770
0.820
0.740
0.760
0.732
5,120,000
Jun 11, 2026
0.740
0.790
0.740
0.770
0.742
1,100,000
Jun 10, 2026
0.740
0.780
0.710
0.740
0.713
3,500,000
Jun 9, 2026
0.740
0.750
0.720
0.750
0.723
1,035,000
Jun 8, 2026
0.780
0.810
0.740
0.740
0.713
3,360,000
Jun 5, 2026
0.780
0.820
0.750
0.810
0.780
3,370,000
Jun 4, 2026
0.820
0.820
0.760
0.780
0.751
5,060,000
Jun 3, 2026
0.840
0.840
0.790
0.830
0.800
6,875,000
Jun 2, 2026
0.910
0.920
0.850
0.850
0.819
6,800,000
Jun 1, 2026
0.920
0.920
0.890
0.910
0.877
3,610,000
May 29, 2026
0.850
0.890
0.830
0.890
0.857
1,675,000
May 28, 2026
0.910
0.910
0.830
0.880
0.848
11,035,000
May 27, 2026
0.940
0.950
0.920
0.940
0.906
4,685,000
May 26, 2026
0.970
0.970
0.900
0.940
0.906
8,875,000
May 22, 2026
0.960
0.970
0.950
0.970
0.935
1,610,000
May 21, 2026
0.990
0.990
0.960
0.970
0.935
1,175,000
May 20, 2026
0.970
0.980
0.970
0.980
0.944
1,350,000
May 19, 2026
1.000
1.000
0.960
0.990
0.954
1,315,000
May 18, 2026
0.980
0.990
0.970
0.990
0.954
1,110,000
May 15, 2026
0.990
1.020
0.980
0.990
0.954
7,505,000
May 14, 2026
1.020
1.020
0.980
0.990
0.954
2,660,000
May 13, 2026
1.030
1.050
1.020
1.040
1.002
4,635,000
May 12, 2026
1.110
1.120
1.030
1.040
1.002
5,950,000
May 11, 2026
1.180
1.180
1.080
1.120
1.079
6,525,000
May 8, 2026
1.130
1.180
1.110
1.180
1.137
5,285,000
May 7, 2026
1.130
1.140
1.120
1.130
1.089
4,150,000
May 6, 2026
1.120
1.130
1.110
1.120
1.079
3,181,200
May 5, 2026
1.080
1.110
1.080
1.100
1.060
2,540,000
May 4, 2026
1.080
1.120
1.070
1.110
1.069
3,460,000
Apr 30, 2026
1.080
1.100
1.050
1.100
1.060
4,890,000
Apr 29, 2026
1.070
1.130
1.060
1.100
1.060
6,500,000
Apr 28, 2026
1.080
1.110
1.060
1.090
1.050
7,570,000
Apr 27, 2026
1.060
1.110
1.030
1.080
1.041
7,697,000
Apr 24, 2026
1.040
1.050
1.020
1.050
1.012
2,095,000
Apr 23, 2026
1.060
1.060
1.010
1.040
1.002
1,900,000
Apr 22, 2026
1.040
1.060
1.020
1.050
1.012
3,735,000
Apr 21, 2026
0.990
1.040
0.970
1.030
0.992
4,150,000
Apr 20, 2026
0.980
1.000
0.970
1.000
0.963
6,160,000
Apr 17, 2026
1.000
1.000
0.970
1.000
0.963
1,670,000
Apr 16, 2026
1.020
1.020
1.000
1.010
0.973
270,000
Apr 15, 2026
1.020
1.020
0.990
1.010
0.973
1,050,000
Apr 14, 2026
1.010
1.020
0.970
1.010
0.973
2,045,000
Apr 13, 2026
1.020
1.020
0.990
1.010
0.973
1,990,290
Apr 10, 2026
1.080
1.060
1.000
1.020
0.983
3,247,290
Apr 9, 2026
1.080
1.080
1.060
1.070
1.031
1,840,000
Apr 8, 2026
1.050
1.110
1.050
1.100
1.060
10,924,000
Apr 2, 2026
1.070
1.080
1.040
1.040
1.002
2,598,000
Apr 1, 2026
0.980
1.090
0.980
1.080
1.041
8,745,000
Mar 31, 2026
1.030
1.030
0.990
1.010
0.973
1,465,000
Mar 30, 2026
1.000
1.030
0.990
1.020
0.983
5,945,000
Mar 27, 2026
1.000
1.020
0.990
1.010
0.973
2,425,000
Mar 26, 2026
1.030
1.030
0.990
1.000
0.963
2,920,000
Mar 25, 2026
0.990
1.020
0.980
1.020
0.983
4,100,000
Mar 24, 2026
0.920
0.960
0.930
0.960
0.925
3,484,000
Mar 23, 2026
0.920
0.940
0.890
0.910
0.877
10,335,000
Mar 20, 2026
0.970
0.980
0.960
0.960
0.925
5,625,000
Mar 19, 2026
1.010
1.010
0.970
0.970
0.935
5,875,000
Mar 18, 2026
1.040
1.040
1.000
1.030
0.992
4,030,000
Mar 17, 2026
1.010
1.050
1.010
1.030
0.992
7,800,000
Mar 16, 2026
1.030
1.030
1.000
1.030
0.992
10,195,000
Mar 13, 2026
1.100
1.100
1.020
1.030
0.992
11,615,000
Mar 12, 2026
1.140
1.150
1.080
1.100
1.060
8,517,000
Mar 11, 2026
1.140
1.170
1.120
1.160
1.118
17,505,000
Mar 10, 2026
1.060
1.100
1.030
1.070
1.031
9,495,000
Mar 9, 2026
1.050
1.060
1.030
1.040
1.002
14,780,000
Mar 6, 2026
1.060
1.090
1.040
1.080
1.041
6,500,000
Mar 5, 2026
1.090
1.100
1.060
1.080
1.041
3,107,000
Mar 4, 2026
1.110
1.110
1.070
1.090
1.050
6,420,000
Mar 3, 2026
1.180
1.180
1.110
1.130
1.089
5,700,000
Mar 2, 2026
1.210
1.220
1.130
1.190
1.147
8,989,000
Feb 27, 2026
1.170
1.220
1.170
1.190
1.147
8,500,000
Feb 26, 2026
1.220
1.220
1.170
1.180
1.137
4,094,000
Feb 25, 2026
1.200
1.230
1.180
1.220
1.175
6,575,000
Feb 24, 2026
1.180
1.220
1.170
1.200
1.156
7,310,000
Feb 23, 2026
1.150
1.210
1.150
1.180
1.137
6,355,000
Feb 20, 2026
1.150
1.150
1.120
1.130
1.089
2,313,000
Feb 16, 2026
1.150
1.150
1.150
1.150
1.108
-
Feb 13, 2026
1.120
1.130
1.100
1.120
1.079
5,250,000
Feb 12, 2026
1.170
1.170
1.110
1.130
1.089
11,180,000
Feb 11, 2026
1.180
1.190
1.150
1.160
1.118
10,495,000
Feb 10, 2026
1.200
1.220
1.180
1.180
1.137
5,770,000
Feb 9, 2026
1.240
1.250
1.210
1.210
1.166
3,740,000
Feb 6, 2026
1.100
1.260
1.100
1.210
1.166
14,016,000
Feb 5, 2026
1.150
1.150
1.110
1.140
1.098
5,550,000
Feb 4, 2026
1.200
1.230
1.160
1.180
1.137
8,450,000
Feb 3, 2026
1.180
1.220
1.160
1.200
1.156
6,955,000
Feb 2, 2026
1.200
1.220
1.140
1.150
1.108
20,825,000
Jan 30, 2026
1.340
1.340
1.250
1.260
1.214
14,160,000
Jan 29, 2026
1.490
1.530
1.350
1.370
1.320
25,790,000
Jan 28, 2026
1.380
1.470
1.350
1.460
1.407
22,920,000
Jan 27, 2026
1.330
1.380
1.270
1.380
1.330
19,559,000
Jan 26, 2026
1.340
1.400
1.310
1.320
1.272
30,725,000
Jan 23, 2026
1.340
1.360
1.290
1.320
1.272
16,345,000
Jan 22, 2026
1.330
1.330
1.270
1.310
1.262
13,580,000
Jan 21, 2026
1.280
1.380
1.280
1.340
1.291
38,000,000
Jan 20, 2026
1.270
1.330
1.230
1.280
1.233
24,150,000
Jan 19, 2026
1.230
1.270
1.210
1.250
1.204
8,735,000
Jan 16, 2026
1.240
1.260
1.200
1.230
1.185
7,890,000
Jan 15, 2026
1.250
1.260
1.200
1.230
1.185
8,962,000
Jan 14, 2026
1.290
1.290
1.220
1.240
1.195
15,540,000
Jan 13, 2026
1.170
1.290
1.170
1.290
1.243
29,325,000
Jan 12, 2026
1.170
1.230
1.140
1.140
1.098
12,320,000
Jan 9, 2026
1.100
1.150
1.090
1.140
1.098
7,795,000
Jan 8, 2026
1.110
1.130
1.080
1.120
1.079
6,355,000
Jan 7, 2026
1.100
1.130
1.070
1.120
1.079
6,025,000
Jan 6, 2026
1.100
1.140
1.090
1.110
1.069
5,500,000
Jan 5, 2026
1.110
1.110
1.070
1.100
1.060
4,360,000
Jan 2, 2026
1.070
1.120
1.070
1.090
1.050
5,880,000
Dec 31, 2025
1.060
1.060
1.060
1.060
1.021
-
Dec 30, 2025
1.070
1.090
1.060
1.080
1.041
3,270,000
Dec 29, 2025
1.090
1.120
1.080
1.080
1.041
12,695,000
Dec 24, 2025
1.090
1.090
1.090
1.090
1.050
-
Dec 23, 2025
1.130
1.140
1.080
1.080
1.041
9,050,000
Dec 22, 2025
1.080
1.120
1.080
1.090
1.050
11,515,000
Dec 19, 2025
1.040
1.090
1.040
1.060
1.021
4,445,000
Dec 18, 2025
1.050
1.080
1.020
1.030
0.992
8,945,000
Dec 17, 2025
1.100
1.090
1.050
1.060
1.021
12,085,000
Dec 16, 2025
1.150
1.180
1.070
1.080
1.041
12,680,000
Dec 15, 2025
1.230
1.230
1.130
1.170
1.127
14,165,000
Dec 12, 2025
1.190
1.240
1.170
1.220
1.175
14,885,000
Dec 11, 2025
1.310
1.310
1.180
1.180
1.137
5,085,000
Dec 10, 2025
1.200
1.270
1.200
1.270
1.224
11,435,000
Dec 9, 2025
1.260
1.260
1.180
1.190
1.147
7,855,000
Dec 8, 2025
1.280
1.280
1.220
1.240
1.195
5,815,000
Dec 5, 2025
1.330
1.330
1.270
1.280
1.233
7,455,000
Dec 4, 2025
1.310
1.330
1.310
1.310
1.262
2,545,000
Dec 3, 2025
1.330
1.340
1.290
1.310
1.262
8,740,000
Dec 2, 2025
1.330
1.330
1.280
1.310
1.262
2,635,000
Dec 1, 2025
1.340
1.380
1.290
1.300
1.252
7,310,000
Nov 28, 2025
1.390
1.390
1.330
1.330
1.281
5,110,000
Nov 27, 2025
1.340
1.380
1.340
1.360
1.310
4,795,000
Nov 26, 2025
1.330
1.390
1.290
1.320
1.272
9,036,000
Nov 25, 2025
1.350
1.350
1.300
1.330
1.281
5,015,000
Nov 24, 2025
1.380
1.380
1.280
1.310
1.262
13,275,000
Nov 21, 2025
1.380
1.380
1.330
1.340
1.291
8,615,000
Nov 20, 2025
1.490
1.490
1.360
1.410
1.358
12,050,000
Nov 19, 2025
1.430
1.470
1.410
1.460
1.407
6,540,000
Nov 18, 2025
1.470
1.490
1.400
1.420
1.368
7,935,000
Nov 17, 2025
1.510
1.520
1.460
1.470
1.416
7,980,000
Nov 14, 2025
1.500
1.590
1.440
1.530
1.474
13,460,000
Nov 13, 2025
1.410
1.510
1.410
1.500
1.445
17,040,000
Nov 12, 2025
1.450
1.470
1.360
1.370
1.320
10,605,000
Nov 11, 2025
1.470
1.500
1.430
1.450
1.397
8,510,000
Nov 10, 2025
1.390
1.450
1.360
1.450
1.397
7,700,000
Nov 7, 2025
1.360
1.390
1.330
1.360
1.310
7,210,000
Nov 6, 2025
1.330
1.410
1.330
1.360
1.310
12,070,000
