Want to see HK:8186 full AI Analyst Report?
M-Resources Group Limited (8186) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.90 | 1.00 | 0.85 | 0.90 | 0.90 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 5,000 | 0.04 |
| Oct 27, 2026 | 0.90 | 1.00 | 0.82 | 0.90 | 0.90 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.74% | 25,000 | 0.21 |
| Oct 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | 25,000 | 0.20 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.82 | 0.95 | 0.95 | -0.53% | 0 | 0.00 |
| Oct 21, 2026 | 0.95 | 0.95 | 0.82 | 0.95 | 0.95 | -1.04% | 0 | 0.00 |
| Oct 20, 2026 | 0.96 | 1.00 | 0.82 | 0.96 | 0.96 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.96 | 1.00 | 0.90 | 0.96 | 0.96 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.96 | 1.00 | 0.90 | 0.96 | 0.96 | +0.00% | 7 | 0.00 |
| Oct 15, 2026 | 0.96 | 1.00 | 0.82 | 0.96 | 0.96 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | +1.05% | 0 | 0.00 |
| Oct 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.53% | 10,000 | 0.06 |
| Oct 12, 2026 | 0.95 | 1.00 | 0.82 | 0.95 | 0.95 | +0.00% | 350 | 0.00 |
| Oct 09, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +5.00% | 25,048 | 0.16 |
| Oct 08, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -5.26% | 10,118 | 0.06 |
| Oct 07, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 10,000 | 0.06 |
| Oct 06, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.54% | 15,000 | 0.09 |
| Oct 05, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | -2.50% | 125,000 | 0.74 |
| Oct 02, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +3.09% | 5,000 | 0.03 |
| Oct 01, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -2.51% | 10,000 | 0.06 |
| Sep 29, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -0.50% | 15,000 | 0.09 |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +2.04% | 10,037 | 0.06 |
| Sep 25, 2026 | 1.07 | 1.07 | 0.98 | 0.98 | 0.98 | +0.00% | 15,000 | 0.09 |
| Sep 24, 2026 | 1.04 | 1.04 | 0.71 | 0.98 | 0.98 | -5.77% | 148,438 | 0.89 |
| Sep 23, 2026 | 1.10 | 1.10 | 1.05 | 1.04 | 1.04 | -5.45% | 35,806 | 0.22 |
| Sep 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +0.92% | 5,000 | 0.03 |
| Sep 21, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | +0.93% | 45,000 | 0.27 |
| Sep 18, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.93% | 10,000 | 0.06 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 120,000 | 0.73 |
| Sep 15, 2026 | 1.12 | 1.18 | 1.10 | 1.10 | 1.10 | -1.35% | 70,687 | 0.43 |
| Sep 14, 2026 | 1.06 | 1.16 | 1.06 | 1.12 | 1.12 | +5.19% | 10,000 | 0.06 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -4.50% | 145,000 | 0.87 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.12 | 1.11 | 1.11 | -1.77% | 10,000 | 0.06 |
| Sep 09, 2026 | 1.06 | 1.16 | 1.06 | 1.13 | 1.13 | +6.60% | 85,062 | 0.52 |
| Sep 08, 2026 | 1.18 | 1.18 | 1.06 | 1.06 | 1.06 | -0.93% | 190,000 | 1.16 |
| Sep 07, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -4.89% | 305,000 | 1.90 |
| Sep 04, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | +2.74% | 205,836 | 1.29 |
| Sep 03, 2026 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | +1.39% | 15,001 | 0.09 |
| Sep 02, 2026 | 1.07 | 1.07 | 1.07 | 1.08 | 1.08 | -1.82% | 200,000 | 1.27 |
| Sep 01, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | +0.92% | 30,000 | 0.19 |
| Aug 31, 2026 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | -0.91% | 90,000 | 0.57 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +3.77% | 20,000 | 0.12 |
| Aug 27, 2026 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | +0.00% | 1 | 0.00 |
| Aug 26, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -4.50% | 165,000 | 1.03 |
| Aug 25, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | +1.83% | 575,250 | 3.72 |
| Aug 24, 2026 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | +5.31% | 265,000 | 1.75 |