PT MERDEKA GOLD RESOURCES Tbk: HDRO HKD

Exchange Code Listed Last trade Delisted
HK Sec 06228  2026-06-26    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-20 0 28.52 28.52 28.82 26.76 30.80 1,414,800 40,832,370 28.861 28.52 28.52 28.82 26.76 30.80 1,414,800 28.861 -7.40%
2026-10-16 0 30.80 30.80 30.82 29.08 34.10 1,467,000 45,871,258 31.269 30.80 30.80 30.82 29.08 34.10 1,467,000 31.269 -9.41%
2026-10-15 0 34.00 34.00 34.28 33.06 34.50 998,400 33,785,176 33.839 34.00 34.00 34.28 33.06 34.50 998,400 33.839 -2.24%
2026-10-14 0 34.78 34.40 34.78 34.20 36.50 1,373,088 47,952,209 34.923 34.78 34.40 34.78 34.20 36.50 1,373,088 34.923 -5.49%
2026-10-13 0 36.80 35.64 36.80 34.14 36.80 1,095,100 37,863,904 34.576 36.80 35.64 36.80 34.14 36.80 1,095,100 34.576 5.08%
2026-10-12 0 35.02 34.72 35.02 34.64 36.20 939,771 33,137,236 35.261 35.02 34.72 35.02 34.64 36.20 939,771 35.261 -2.18%
2026-10-09 0 35.80 35.78 35.80 34.46 36.04 1,227,500 43,493,204 35.432 35.80 35.78 35.80 34.46 36.04 1,227,500 35.432 3.89%
2026-10-08 0 34.46 34.16 34.46 34.06 35.30 1,266,600 43,892,958 34.654 34.46 34.16 34.46 34.06 35.30 1,266,600 34.654 -0.98%
2026-10-07 0 34.80 34.60 34.98 33.26 35.20 1,389,000 47,773,566 34.394 34.80 34.60 34.98 33.26 35.20 1,389,000 34.394 3.02%
2026-10-06 0 33.78 33.76 34.00 33.50 34.38 1,496,600 50,636,628 33.834 33.78 33.76 34.00 33.50 34.38 1,496,600 33.834 -0.65%
2026-10-05 0 34.00 33.90 34.00 33.70 34.74 255,000 8,774,414 34.409 34.00 33.90 34.00 33.70 34.74 255,000 34.409 0.83%
2026-10-02 0 33.72 33.56 33.72 33.24 33.90 174,300 5,850,592 33.566 33.72 33.56 33.72 33.24 33.90 174,300 33.566 -0.53%
2026-09-30 0 33.90 33.88 33.96 33.20 34.30 221,500 7,472,652 33.737 33.90 33.88 33.96 33.20 34.30 221,500 33.737 2.36%
2026-09-29 0 33.12 33.12 33.14 30.94 33.16 368,700 12,035,728 32.644 33.12 33.12 33.14 30.94 33.16 368,700 32.644 0.98%
2026-09-28 0 32.80 32.80 32.98 32.50 34.20 243,446 8,105,126 33.293 32.80 32.80 32.98 32.50 34.20 243,446 33.293 -4.09%
2026-09-25 0 34.20 33.00 34.22 32.88 35.20 1,006,484 33,823,178 33.605 34.20 33.00 34.22 32.88 35.20 1,006,484 33.605 0.06%
2026-09-24 0 34.18 33.68 34.18 32.56 34.72 607,517 20,667,767 34.020 34.18 33.68 34.18 32.56 34.72 607,517 34.020 -0.23%
2026-09-23 0 34.26 34.26 34.40 34.06 34.54 302,500 10,416,114 34.433 34.26 34.26 34.40 34.06 34.54 302,500 34.433 0.29%
2026-09-22 0 34.16 33.92 34.16 33.00 34.28 457,974 15,619,766 34.106 34.16 33.92 34.16 33.00 34.28 457,974 34.106 -0.41%
2026-09-21 0 34.30 34.30 34.32 33.90 34.56 361,600 12,366,590 34.200 34.30 34.30 34.32 33.90 34.56 361,600 34.200 -0.69%
2026-09-18 0 34.54 34.54 35.00 33.36 34.54 952,323 32,667,150 34.303 34.54 34.54 35.00 33.36 34.54 952,323 34.303 2.86%
2026-09-17 0 33.58 33.58 33.92 32.74 34.54 221,700 7,413,046 33.437 33.58 33.58 33.92 32.74 34.54 221,700 33.437 -0.83%
2026-09-16 0 33.86 33.60 33.86 32.50 34.50 379,500 12,692,522 33.445 33.86 33.60 33.86 32.50 34.50 379,500 33.445 3.87%
2026-09-15 0 32.60 32.50 32.60 32.60 34.18 1,179,600 39,105,717 33.152 32.60 32.50 32.60 32.60 34.18 1,179,600 33.152 -3.83%
2026-09-14 0 33.90 33.78 33.90 32.50 38.00 1,046,400 35,893,612 34.302 33.90 33.78 33.90 32.50 38.00 1,046,400 34.302 -13.48%
2026-09-11 0 39.18 39.08 39.18 37.62 39.50 415,000 16,049,024 38.672 39.18 39.08 39.18 37.62 39.50 415,000 38.672 1.77%
2026-09-10 0 38.50 38.50 38.54 38.30 40.38 425,100 16,445,256 38.686 38.50 38.50 38.54 38.30 40.38 425,100 38.686 -0.57%
2026-09-09 0 38.72 38.72 38.80 37.32 39.06 374,900 14,369,616 38.329 38.72 38.72 38.80 37.32 39.06 374,900 38.329 0.57%
2026-09-08 0 38.50 38.50 38.52 37.94 39.10 870,000 33,453,915 38.453 38.50 38.50 38.52 37.94 39.10 870,000 38.453 0.52%
2026-09-07 0 38.30 38.00 38.30 37.36 38.76 813,900 31,293,302 38.449 38.30 38.00 38.30 37.36 38.76 813,900 38.449 -0.10%
2026-09-04 0 38.34 38.34 38.36 37.50 39.50 356,600 13,690,569 38.392 38.34 38.34 38.36 37.50 39.50 356,600 38.392 3.51%
2026-09-03 0 37.04 37.04 37.16 36.28 37.82 889,800 32,933,066 37.012 37.04 37.04 37.16 36.28 37.82 889,800 37.012 2.72%
2026-09-02 0 36.06 36.06 36.16 35.38 38.44 1,590,400 57,305,504 36.032 36.06 36.06 36.16 35.38 38.44 1,590,400 36.032 -7.54%
2026-09-01 0 39.00 39.00 39.14 38.44 41.48 1,527,600 60,068,812 39.322 39.00 39.00 39.14 38.44 41.48 1,527,600 39.322 -1.91%
2026-08-31 0 39.76 39.76 39.86 39.00 41.40 1,404,500 55,770,242 39.708 39.76 39.76 39.86 39.00 41.40 1,404,500 39.708 -3.96%
2026-08-28 0 41.40 41.34 41.40 39.80 41.58 608,500 24,926,878 40.964 41.40 41.34 41.40 39.80 41.58 608,500 40.964 3.40%
2026-08-27 0 40.04 40.04 40.20 39.50 40.98 370,000 14,861,550 40.166 40.04 40.04 40.20 39.50 40.98 370,000 40.166 -0.65%
2026-08-26 0 40.30 40.30 40.32 37.92 40.92 860,300 34,614,502 40.235 40.30 40.30 40.32 37.92 40.92 860,300 40.235 0.90%
2026-08-25 0 39.94 39.94 40.00 39.00 41.00 711,100 28,301,152 39.799 39.94 39.94 40.00 39.00 41.00 711,100 39.799 2.41%
2026-08-24 0 39.00 38.96 39.00 35.22 39.46 1,311,740 48,976,439 37.337 39.00 38.96 39.00 35.22 39.46 1,311,740 37.337 9.00%
2026-08-21 0 35.78 35.50 35.78 35.50 36.00 1,219,000 43,590,828 35.759 35.78 35.50 35.78 35.50 36.00 1,219,000 35.759 0.06%
2026-08-20 0 35.76 35.76 35.80 35.60 36.20 1,313,500 47,020,936 35.798 35.76 35.76 35.80 35.60 36.20 1,313,500 35.798 0.06%
2026-08-19 0 35.74 35.60 35.80 35.18 36.66 151,100 5,396,572 35.715 35.74 35.60 35.80 35.18 36.66 151,100 35.715 -0.06%
2026-08-18 0 35.76 35.74 35.76 34.50 36.34 393,000 14,092,650 35.859 35.76 35.74 35.76 34.50 36.34 393,000 35.859 0.34%
2026-08-17 0 35.64 35.64 35.76 34.30 36.64 744,000 26,786,360 36.003 35.64 35.64 35.76 34.30 36.64 744,000 36.003 2.65%
2026-08-14 0 34.72 34.50 34.78 33.80 35.10 730,800 25,549,182 34.961 34.72 34.50 34.78 33.80 35.10 730,800 34.961 -0.80%
2026-08-13 0 35.00 35.00 35.10 33.64 35.24 768,200 26,753,311 34.826 35.00 35.00 35.10 33.64 35.24 768,200 34.826 3.55%
2026-08-12 0 33.80 33.80 33.82 32.80 34.54 663,000 22,440,070 33.846 33.80 33.80 33.82 32.80 34.54 663,000 33.846 -2.03%
2026-08-11 0 34.50 34.50 34.60 34.00 35.50 650,400 22,606,742 34.758 34.50 34.50 34.60 34.00 35.50 650,400 34.758 -0.29%
2026-08-10 0 34.60 34.50 34.60 32.80 36.50 585,400 20,239,943 34.575 34.60 34.50 34.60 32.80 36.50 585,400 34.575 5.88%
2026-08-07 0 32.68 32.68 32.74 32.00 32.80 1,041,700 33,811,170 32.458 32.68 32.68 32.74 32.00 32.80 1,041,700 32.458 2.06%
2026-08-06 0 32.02 31.84 32.02 31.02 33.64 1,120,000 35,983,526 32.128 32.02 31.84 32.02 31.02 33.64 1,120,000 32.128 -0.19%
2026-08-05 0 32.08 32.06 32.08 30.00 32.72 1,718,100 54,814,583 31.904 32.08 32.06 32.08 30.00 32.72 1,718,100 31.904 6.93%
2026-08-04 0 30.00 30.00 30.06 29.00 30.78 985,900 29,308,043 29.727 30.00 30.00 30.06 29.00 30.78 985,900 29.727 1.01%
2026-08-03 0 29.70 29.64 29.70 28.98 29.88 521,100 15,320,578 29.400 29.70 29.64 29.70 28.98 29.88 521,100 29.400 0.00%
2026-07-31 0 29.70 29.58 29.70 27.40 29.72 663,100 18,716,000 28.225 29.70 29.58 29.70 27.40 29.72 663,100 28.225 8.00%
2026-07-30 0 27.50 27.50 27.58 26.50 27.60 1,029,800 27,964,350 27.155 27.50 27.50 27.58 26.50 27.60 1,029,800 27.155 2.61%
2026-07-29 0 26.80 26.80 26.82 26.22 26.80 905,200 24,022,398 26.538 26.80 26.80 26.82 26.22 26.80 905,200 26.538 1.13%
2026-07-28 0 26.50 26.46 26.50 25.86 26.60 862,100 22,831,716 26.484 26.50 26.46 26.50 25.86 26.60 862,100 26.484 -0.38%
2026-07-27 0 26.60 26.50 26.60 25.68 26.60 530,500 13,999,546 26.389 26.60 26.50 26.60 25.68 26.60 530,500 26.389 2.31%
2026-07-24 0 26.00 26.00 26.24 24.58 26.40 1,312,400 33,544,920 25.560 26.00 26.00 26.24 24.58 26.40 1,312,400 25.560 3.92%
2026-07-23 0 25.02 25.02 25.52 24.70 25.66 1,038,490 26,168,856 25.199 25.02 25.02 25.52 24.70 25.66 1,038,490 25.199 -0.40%
2026-07-22 0 25.12 25.12 25.28 23.02 25.30 585,000 14,430,346 24.667 25.12 25.12 25.28 23.02 25.30 585,000 24.667 0.00%
2026-07-21 0 25.12 25.06 25.50 24.20 25.66 401,900 9,962,708 24.789 25.12 25.06 25.50 24.20 25.66 401,900 24.789 3.80%
2026-07-20 0 24.20 24.20 24.50 21.24 24.50 680,200 16,419,780 24.140 24.20 24.20 24.50 21.24 24.50 680,200 24.140 -1.06%
2026-07-17 0 24.46 24.46 24.54 23.98 24.80 618,600 15,011,918 24.268 24.46 24.46 24.54 23.98 24.80 618,600 24.268 -1.37%
2026-07-16 0 24.80 24.58 24.80 23.58 25.08 292,100 7,162,726 24.521 24.80 24.58 24.80 23.58 25.08 292,100 24.521 0.32%
2026-07-15 0 24.72 24.60 24.72 23.94 25.10 433,800 10,718,338 24.708 24.72 24.60 24.72 23.94 25.10 433,800 24.708 -1.12%
2026-07-14 0 25.00 24.92 25.00 24.82 25.58 484,400 12,169,332 25.122 25.00 24.92 25.00 24.82 25.58 484,400 25.122 -2.19%
2026-07-13 0 25.56 25.56 25.62 25.50 26.00 193,100 4,951,998 25.645 25.56 25.56 25.62 25.50 26.00 193,100 25.645 -2.44%
2026-07-10 0 26.20 26.00 26.20 24.86 26.64 733,900 19,072,954 25.988 26.20 26.00 26.20 24.86 26.64 733,900 25.988 3.15%
2026-07-09 0 25.40 25.40 25.60 25.00 26.18 288,900 7,433,022 25.729 25.40 25.40 25.60 25.00 26.18 288,900 25.729 1.60%
2026-07-08 0 25.00 25.00 25.08 25.00 26.00 490,200 12,576,216 25.655 25.00 25.00 25.08 25.00 26.00 490,200 25.655 0.00%
2026-07-07 0 25.00 25.00 25.02 24.60 26.08 2,278,400 57,145,242 25.081 25.00 25.00 25.02 24.60 26.08 2,278,400 25.081 -3.85%
2026-07-06 0 26.00 25.86 26.00 25.82 26.58 544,500 14,205,724 26.089 26.00 25.86 26.00 25.82 26.58 544,500 26.089 -0.23%
2026-07-03 0 26.06 26.06 26.18 25.72 26.70 1,253,500 33,102,218 26.408 26.06 26.06 26.18 25.72 26.70 1,253,500 26.408 0.23%
2026-07-02 0 26.00 26.00 26.36 24.72 26.48 949,900 24,649,408 25.949 26.00 26.00 26.36 24.72 26.48 949,900 25.949 4.00%
2026-06-30 0 25.00 25.00 25.04 24.30 26.60 1,879,000 47,292,422 25.169 25.00 25.00 25.04 24.30 26.60 1,879,000 25.169 -6.02%
2026-06-29 0 26.60 26.52 26.60 24.86 26.60 1,665,200 43,261,058 25.979 26.60 26.52 26.60 24.86 26.60 1,665,200 25.979 7.00%
2026-06-26 0 24.86 24.82 24.86 23.92 26.80 24,440,190 624,122,772 25.537 24.86 24.82 24.86 23.92 26.80 24,440,190 25.537

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top