Shougang Fushan Resources Group Limited 0639
HKEX · Hong Kong SAR China · Energy Minerals
HKD 2.73-0.02 (-0.73%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.73 | -0.73% | HKD 2.70 | HKD 2.73 | HKD 2.66 | 8.50M |
| 2026-09-30 | HKD 2.75 | +0.92% | HKD 2.74 | HKD 2.77 | HKD 2.65 | 22.36M |
| 2026-09-29 | HKD 2.72 | +1.11% | HKD 2.66 | HKD 2.73 | HKD 2.64 | 11.46M |
| 2026-09-28 | HKD 2.69 | -0.92% | HKD 2.73 | HKD 2.73 | HKD 2.64 | 17.28M |
| 2026-09-25 | HKD 2.72 | -1.09% | HKD 2.73 | HKD 2.74 | HKD 2.65 | 3.94M |
| 2026-09-24 | HKD 2.75 | -0.54% | HKD 2.76 | HKD 2.77 | HKD 2.71 | 7.16M |
| 2026-09-23 | HKD 2.77 | +0.55% | HKD 2.75 | HKD 2.77 | HKD 2.71 | 11.70M |
| 2026-09-22 | HKD 2.75 | -1.43% | HKD 2.80 | HKD 2.80 | HKD 2.68 | 22.10M |
| 2026-09-21 | HKD 2.79 | +0.18% | HKD 2.78 | HKD 2.80 | HKD 2.72 | 15.56M |
| 2026-09-18 | HKD 2.79 | -3.63% | HKD 2.80 | HKD 2.84 | HKD 2.74 | 24.12M |
| 2026-09-17 | HKD 2.89 | -1.20% | HKD 2.93 | HKD 2.93 | HKD 2.83 | 21.24M |
| 2026-09-16 | HKD 2.92 | +0.69% | HKD 2.89 | HKD 2.95 | HKD 2.88 | 22.66M |
| 2026-09-15 | HKD 2.90 | -1.02% | HKD 2.92 | HKD 2.93 | HKD 2.87 | 38.14M |
| 2026-09-14 | HKD 2.93 | -3.61% | HKD 3.04 | HKD 3.04 | HKD 2.89 | 22.45M |
| 2026-09-11 | HKD 3.05 | -0.49% | HKD 3.00 | HKD 3.05 | HKD 2.95 | 107.25M |
| 2026-09-10 | HKD 3.06 | -1.29% | HKD 3.09 | HKD 3.09 | HKD 2.98 | 27.43M |
| 2026-09-09 | HKD 3.10 | +1.97% | HKD 3.05 | HKD 3.10 | HKD 2.98 | 29.53M |
| 2026-09-08 | HKD 3.04 | +2.70% | HKD 2.99 | HKD 3.05 | HKD 2.94 | 14.17M |
| 2026-09-07 | HKD 2.96 | -0.67% | HKD 3.00 | HKD 3.01 | HKD 2.92 | 20.05M |
| 2026-09-04 | HKD 2.98 | +1.02% | HKD 3.00 | HKD 3.07 | HKD 2.95 | 42.87M |
| 2026-09-03 | HKD 2.95 | -0.51% | HKD 3.00 | HKD 3.04 | HKD 2.91 | 23.07M |
| 2026-09-02 | HKD 2.96 | -1.66% | HKD 3.02 | HKD 3.04 | HKD 2.91 | 14.96M |
| 2026-09-01 | HKD 3.02 | -1.15% | HKD 3.04 | HKD 3.13 | HKD 2.98 | 41.56M |
| 2026-08-31 | HKD 3.05 | +3.92% | HKD 2.98 | HKD 3.08 | HKD 2.94 | 30.92M |
| 2026-08-28 | HKD 2.93 | +4.26% | HKD 2.90 | HKD 2.94 | HKD 2.84 | 30.32M |
| 2026-08-27 | HKD 2.82 | +1.99% | HKD 2.76 | HKD 2.85 | HKD 2.76 | 23.20M |
| 2026-08-26 | HKD 2.76 | -0.54% | HKD 2.76 | HKD 2.85 | HKD 2.75 | 12.75M |
| 2026-08-25 | HKD 2.78 | -2.29% | HKD 2.85 | HKD 2.89 | HKD 2.76 | 18.67M |
| 2026-08-24 | HKD 2.84 | -2.74% | HKD 2.92 | HKD 2.94 | HKD 2.83 | 20.24M |
| 2026-08-21 | HKD 2.92 | +3.00% | HKD 2.84 | HKD 2.92 | HKD 2.84 | 20.59M |
| 2026-08-20 | HKD 2.84 | +2.53% | HKD 2.85 | HKD 2.86 | HKD 2.80 | 11.34M |
| 2026-08-19 | HKD 2.77 | -1.25% | HKD 2.80 | HKD 2.83 | HKD 2.76 | 9.23M |
| 2026-08-18 | HKD 2.80 | +2.94% | HKD 2.80 | HKD 2.83 | HKD 2.72 | 20.91M |
| 2026-08-17 | HKD 2.72 | -1.63% | HKD 2.77 | HKD 2.85 | HKD 2.71 | 11.95M |
| 2026-08-14 | HKD 2.77 | +3.36% | HKD 2.63 | HKD 2.80 | HKD 2.63 | 19.57M |
| 2026-08-13 | HKD 2.67 | -1.29% | HKD 2.73 | HKD 2.75 | HKD 2.67 | 10.24M |
| 2026-08-12 | HKD 2.71 | -1.81% | HKD 2.77 | HKD 2.84 | HKD 2.68 | 23.57M |
| 2026-08-11 | HKD 2.76 | +5.54% | HKD 2.62 | HKD 2.81 | HKD 2.61 | 46.47M |
| 2026-08-10 | HKD 2.62 | +7.39% | HKD 2.50 | HKD 2.66 | HKD 2.50 | 38.79M |
| 2026-08-07 | HKD 2.43 | +2.31% | HKD 2.36 | HKD 2.45 | HKD 2.34 | 14.96M |
| 2026-08-06 | HKD 2.38 | +2.59% | HKD 2.30 | HKD 2.40 | HKD 2.30 | 12.12M |
| 2026-08-05 | HKD 2.32 | -0.43% | HKD 2.33 | HKD 2.35 | HKD 2.30 | 8.59M |
| 2026-08-04 | HKD 2.33 | +0.43% | HKD 2.31 | HKD 2.36 | HKD 2.29 | 7.03M |
| 2026-08-03 | HKD 2.32 | -2.93% | HKD 2.40 | HKD 2.40 | HKD 2.31 | 5.90M |
| 2026-07-31 | HKD 2.39 | +0.42% | HKD 2.38 | HKD 2.40 | HKD 2.33 | 9.77M |
| 2026-07-30 | HKD 2.38 | +0.85% | HKD 2.34 | HKD 2.43 | HKD 2.33 | 30.97M |
| 2026-07-29 | HKD 2.36 | +2.16% | HKD 2.28 | HKD 2.37 | HKD 2.28 | 7.53M |
| 2026-07-28 | HKD 2.31 | 0.00% | HKD 2.29 | HKD 2.31 | HKD 2.24 | 7.14M |
| 2026-07-27 | HKD 2.31 | -0.86% | HKD 2.33 | HKD 2.33 | HKD 2.27 | 6.59M |
| 2026-07-24 | HKD 2.33 | -4.51% | HKD 2.44 | HKD 2.44 | HKD 2.31 | 25.37M |
| 2026-07-23 | HKD 2.44 | +2.09% | HKD 2.39 | HKD 2.44 | HKD 2.36 | 9.96M |
| 2026-07-22 | HKD 2.39 | +2.58% | HKD 2.34 | HKD 2.39 | HKD 2.31 | 16.72M |
| 2026-07-21 | HKD 2.33 | -2.92% | HKD 2.41 | HKD 2.43 | HKD 2.32 | 14.31M |
| 2026-07-20 | HKD 2.40 | +5.73% | HKD 2.26 | HKD 2.41 | HKD 2.26 | 14.87M |
| 2026-07-17 | HKD 2.27 | -3.40% | HKD 2.33 | HKD 2.34 | HKD 2.23 | 9.20M |
| 2026-07-16 | HKD 2.35 | +1.29% | HKD 2.34 | HKD 2.38 | HKD 2.29 | 13.45M |
| 2026-07-15 | HKD 2.32 | +3.57% | HKD 2.25 | HKD 2.32 | HKD 2.23 | 6.97M |
| 2026-07-14 | HKD 2.24 | +2.75% | HKD 2.17 | HKD 2.24 | HKD 2.15 | 6.43M |
| 2026-07-13 | HKD 2.18 | +1.40% | HKD 2.16 | HKD 2.18 | HKD 2.13 | 5.65M |
| 2026-07-10 | HKD 2.15 | -0.46% | HKD 2.18 | HKD 2.18 | HKD 2.13 | 4.59M |
| 2026-07-09 | HKD 2.16 | -0.46% | HKD 2.17 | HKD 2.18 | HKD 2.11 | 6.40M |
| 2026-07-08 | HKD 2.17 | -2.25% | HKD 2.18 | HKD 2.21 | HKD 2.15 | 4.57M |
| 2026-07-07 | HKD 2.22 | -1.33% | HKD 2.26 | HKD 2.26 | HKD 2.19 | 7.95M |
| 2026-07-06 | HKD 2.25 | +1.35% | HKD 2.23 | HKD 2.26 | HKD 2.21 | 6.31M |
| 2026-07-03 | HKD 2.22 | +1.83% | HKD 2.20 | HKD 2.24 | HKD 2.18 | 6.96M |
| 2026-07-02 | HKD 2.18 | +0.93% | HKD 2.20 | HKD 2.21 | HKD 2.15 | 10.09M |
| 2026-06-30 | HKD 2.16 | -0.92% | HKD 2.18 | HKD 2.18 | HKD 2.11 | 9.47M |
| 2026-06-29 | HKD 2.18 | +3.32% | HKD 2.11 | HKD 2.18 | HKD 2.08 | 16.15M |
| 2026-06-26 | HKD 2.11 | -7.86% | HKD 2.23 | HKD 2.25 | HKD 2.06 | 37.22M |
| 2026-06-25 | HKD 2.29 | -1.72% | HKD 2.33 | HKD 2.33 | HKD 2.22 | 12.18M |
| 2026-06-24 | HKD 2.33 | -0.85% | HKD 2.34 | HKD 2.34 | HKD 2.25 | 11.35M |
| 2026-06-23 | HKD 2.35 | -2.08% | HKD 2.39 | HKD 2.40 | HKD 2.34 | 9.35M |
| 2026-06-22 | HKD 2.40 | -1.23% | HKD 2.45 | HKD 2.46 | HKD 2.37 | 14.60M |
| 2026-06-18 | HKD 2.43 | -2.80% | HKD 2.45 | HKD 2.48 | HKD 2.36 | 21.74M |
| 2026-06-17 | HKD 2.50 | -3.85% | HKD 2.60 | HKD 2.60 | HKD 2.45 | 74.97M |
| 2026-06-16 | HKD 2.60 | -0.38% | HKD 2.63 | HKD 2.66 | HKD 2.56 | 6.98M |
| 2026-06-15 | HKD 2.61 | -2.61% | HKD 2.67 | HKD 2.72 | HKD 2.61 | 9.38M |
| 2026-06-12 | HKD 2.68 | +2.68% | HKD 2.61 | HKD 2.73 | HKD 2.60 | 7.83M |
| 2026-06-11 | HKD 2.61 | -1.51% | HKD 2.64 | HKD 2.65 | HKD 2.56 | 9.17M |
| 2026-06-10 | HKD 2.65 | -2.93% | HKD 2.72 | HKD 2.73 | HKD 2.59 | 17.22M |
| 2026-06-09 | HKD 2.73 | -1.80% | HKD 2.78 | HKD 2.78 | HKD 2.69 | 10.28M |
| 2026-06-08 | HKD 2.78 | 0.00% | HKD 2.81 | HKD 2.81 | HKD 2.71 | 7.87M |
| 2026-06-05 | HKD 2.78 | -3.81% | HKD 2.85 | HKD 2.87 | HKD 2.76 | 11.18M |
| 2026-06-04 | HKD 2.89 | +3.96% | HKD 2.82 | HKD 2.95 | HKD 2.75 | 19.81M |
| 2026-06-03 | HKD 2.78 | 0.00% | HKD 2.78 | HKD 2.80 | HKD 2.70 | 11.31M |
| 2026-06-02 | HKD 2.78 | -3.47% | HKD 2.88 | HKD 2.92 | HKD 2.76 | 20.90M |
| 2026-06-01 | HKD 2.88 | +5.88% | HKD 2.78 | HKD 2.93 | HKD 2.73 | 38.18M |
| 2026-05-29 | HKD 2.72 | +3.82% | HKD 2.63 | HKD 2.80 | HKD 2.63 | 36.67M |
| 2026-05-28 | HKD 2.62 | -2.96% | HKD 2.70 | HKD 2.73 | HKD 2.62 | 19.18M |
| 2026-05-27 | HKD 2.70 | +4.65% | HKD 2.61 | HKD 2.72 | HKD 2.55 | 18.80M |