CITIC Resources Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.505	0.505	0.490	0.490	0.490	5,204,000
2026-10-15	0.515	0.515	0.495	0.500	0.500	6,986,200
2026-10-14	0.540	0.570	0.515	0.515	0.515	26,558,000
2026-10-13	0.620	0.630	0.600	0.615	0.534	20,582,000
2026-10-12	0.615	0.630	0.590	0.615	0.534	22,608,801
2026-10-09	0.605	0.620	0.595	0.615	0.534	16,712,119
2026-10-08	0.605	0.620	0.600	0.600	0.521	11,907,000
2026-10-07	0.620	0.640	0.615	0.620	0.538	14,244,000
2026-10-06	0.625	0.640	0.615	0.620	0.538	11,297,400
2026-10-05	0.600	0.630	0.590	0.625	0.543	16,094,000
2026-10-02	0.585	0.600	0.560	0.595	0.517	25,118,000
2026-09-30	0.585	0.600	0.580	0.595	0.517	7,246,120
2026-09-29	0.590	0.590	0.575	0.585	0.508	1,828,000
2026-09-28	0.590	0.590	0.565	0.590	0.512	4,620,000
2026-09-25	0.585	0.605	0.575	0.590	0.512	10,706,000
2026-09-24	0.575	0.590	0.570	0.585	0.508	9,416,000
2026-09-23	0.570	0.585	0.570	0.570	0.495	4,942,000
2026-09-22	0.565	0.585	0.560	0.575	0.499	10,946,100
2026-09-21	0.535	0.565	0.520	0.565	0.491	40,476,000
2026-09-18	0.495	0.520	0.495	0.520	0.452	2,266,000
2026-09-17	0.490	0.495	0.485	0.495	0.430	782,000
2026-09-16	0.485	0.495	0.485	0.490	0.426	921,200
2026-09-15	0.495	0.495	0.485	0.490	0.426	1,794,000
2026-09-14	0.495	0.500	0.490	0.500	0.434	1,919,000
2026-09-11	0.505	0.505	0.495	0.500	0.434	3,342,000
2026-09-10	0.510	0.510	0.500	0.510	0.443	2,026,000
2026-09-09	0.510	0.520	0.505	0.515	0.447	5,071,950
2026-09-08	0.510	0.515	0.505	0.505	0.439	1,062,000
2026-09-07	0.510	0.520	0.510	0.510	0.443	782,000
2026-09-04	0.510	0.520	0.510	0.520	0.452	2,823,900
2026-09-03	0.520	0.520	0.505	0.515	0.447	1,140,200
2026-09-02	0.510	0.515	0.505	0.515	0.447	580,000
2026-09-01	0.525	0.525	0.505	0.515	0.447	5,418,000
2026-08-31	0.520	0.525	0.520	0.525	0.456	9,593,000
2026-08-28	0.510	0.520	0.505	0.515	0.447	3,634,800
2026-08-27	0.505	0.515	0.505	0.510	0.443	1,879,600
2026-08-26	0.510	0.520	0.505	0.505	0.439	4,766,000
2026-08-25	0.515	0.520	0.505	0.515	0.447	5,837,822
2026-08-24	0.515	0.525	0.495	0.520	0.452	7,070,000
2026-08-21	0.505	0.515	0.505	0.510	0.443	11,541,400
2026-08-20	0.505	0.505	0.495	0.500	0.434	3,706,000
2026-08-19	0.500	0.505	0.495	0.505	0.439	2,627,470
2026-08-18	0.505	0.510	0.495	0.500	0.434	5,283,500
2026-08-17	0.495	0.505	0.490	0.495	0.430	2,682,000
2026-08-14	0.500	0.500	0.490	0.490	0.426	2,797,600
2026-08-13	0.500	0.505	0.500	0.500	0.434	2,385,000
2026-08-12	0.490	0.505	0.490	0.500	0.434	2,338,000
2026-08-11	0.495	0.505	0.485	0.490	0.426	1,606,000
2026-08-10	0.510	0.510	0.495	0.495	0.430	2,506,000
2026-08-07	0.515	0.515	0.500	0.510	0.443	2,964,000
2026-08-06	0.495	0.520	0.490	0.515	0.447	11,455,000
2026-08-05	0.495	0.500	0.490	0.495	0.430	4,960,000
2026-08-04	0.460	0.500	0.455	0.495	0.430	9,342,000
2026-08-03	0.460	0.475	0.455	0.455	0.395	2,802,000
2026-07-31	0.455	0.460	0.455	0.460	0.399	110,200
2026-07-30	0.455	0.460	0.450	0.460	0.399	2,503,200
2026-07-29	0.450	0.460	0.450	0.460	0.399	2,420,000
2026-07-28	0.455	0.460	0.450	0.455	0.395	1,896,000
2026-07-27	0.465	0.465	0.455	0.460	0.399	3,024,000
2026-07-24	0.465	0.470	0.465	0.470	0.408	981,000

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0810 HKD
2025-06-18	0.0260 HKD
2024-06-18	0.0250 HKD
2023-06-20	0.0600 HKD
2022-06-21	0.0450 HKD
2019-06-25	0.0350 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.