CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	0.370	0.380	0.365	0.365	0.297	3,954,200
2024-08-02	0.395	0.400	0.385	0.390	0.318	1,652,000
2024-08-01	0.395	0.400	0.390	0.400	0.326	411,500
2024-07-31	0.395	0.400	0.380	0.390	0.318	3,122,000
2024-07-30	0.400	0.405	0.390	0.395	0.322	2,080,000
2024-07-29	0.415	0.415	0.390	0.405	0.330	8,376,000
2024-07-26	0.420	0.425	0.415	0.420	0.342	1,524,000
2024-07-25	0.430	0.430	0.415	0.420	0.342	1,346,000
2024-07-24	0.440	0.440	0.430	0.435	0.354	927,500
2024-07-23	0.440	0.445	0.435	0.445	0.363	594,000
2024-07-22	0.450	0.450	0.440	0.445	0.363	897,000
2024-07-19	0.450	0.450	0.440	0.445	0.363	4,046,500
2024-07-18	0.450	0.450	0.445	0.450	0.367	1,054,000
2024-07-17	0.455	0.455	0.440	0.445	0.363	2,633,185
2024-07-16	0.460	0.460	0.455	0.455	0.371	182,000
2024-07-15	0.455	0.465	0.455	0.465	0.379	1,353,000
2024-07-12	0.455	0.465	0.455	0.455	0.371	1,698,000
2024-07-11	0.455	0.460	0.455	0.460	0.375	898,000
2024-07-10	0.470	0.470	0.450	0.450	0.367	3,221,416
2024-07-09	0.460	0.470	0.460	0.470	0.383	1,680,000
2024-07-08	0.470	0.470	0.460	0.465	0.379	1,166,000
2024-07-05	0.465	0.470	0.465	0.470	0.383	3,368,000
2024-07-04	0.455	0.465	0.455	0.465	0.379	468,540
2024-07-03	0.455	0.455	0.450	0.450	0.367	2,810,000
2024-07-02	0.460	0.460	0.450	0.450	0.367	1,328,300
2024-06-28	0.450	0.460	0.450	0.450	0.367	676,000
2024-06-27	0.460	0.460	0.450	0.450	0.367	2,206,600
2024-06-26	0.465	0.470	0.460	0.465	0.379	850,000
2024-06-25	0.460	0.480	0.460	0.480	0.391	4,295,000
2024-06-24	0.470	0.470	0.455	0.460	0.375	1,256,000
2024-06-21	0.445	0.485	0.435	0.485	0.395	7,252,000
2024-06-20	0.460	0.465	0.435	0.445	0.363	9,452,000
2024-06-19	0.460	0.465	0.455	0.465	0.379	3,201,960
2024-06-18	0.465	0.465	0.455	0.455	0.371	1,410,000
2024-06-17	0.485	0.490	0.480	0.485	0.375	2,486,000
2024-06-14	0.480	0.490	0.480	0.485	0.375	1,956,000
2024-06-13	0.485	0.485	0.480	0.485	0.375	712,000
2024-06-12	0.480	0.490	0.470	0.490	0.379	2,270,000
2024-06-11	0.500	0.500	0.480	0.480	0.371	4,194,000
2024-06-07	0.500	0.510	0.495	0.500	0.386	2,075,500
2024-06-06	0.500	0.510	0.495	0.510	0.394	1,969,000
2024-06-05	0.510	0.510	0.495	0.500	0.386	3,398,000
2024-06-04	0.510	0.520	0.500	0.520	0.402	1,920,000
2024-06-03	0.510	0.520	0.500	0.520	0.402	3,247,100
2024-05-31	0.530	0.530	0.500	0.510	0.394	8,347,400
2024-05-30	0.510	0.530	0.510	0.530	0.410	2,596,000
2024-05-29	0.520	0.530	0.510	0.530	0.410	1,664,400
2024-05-28	0.510	0.530	0.500	0.520	0.402	14,026,000
2024-05-27	0.510	0.520	0.500	0.510	0.394	2,082,000
2024-05-24	0.500	0.510	0.500	0.500	0.386	2,412,000
2024-05-23	0.520	0.520	0.500	0.500	0.386	7,310,000
2024-05-22	0.530	0.530	0.510	0.510	0.394	4,670,000
2024-05-21	0.530	0.540	0.510	0.520	0.402	9,030,400
2024-05-20	0.510	0.540	0.510	0.530	0.410	8,852,600
2024-05-17	0.500	0.520	0.500	0.520	0.402	6,396,000
2024-05-16	0.520	0.520	0.495	0.510	0.394	4,896,000
2024-05-14	0.520	0.520	0.500	0.510	0.394	2,628,000
2024-05-13	0.520	0.530	0.510	0.520	0.402	3,030,100
2024-05-10	0.510	0.530	0.500	0.520	0.402	11,099,000
2024-05-09	0.500	0.520	0.495	0.510	0.394	7,266,000

← NewerPage 10 of 21 · 1,227 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.