CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	0.510	0.520	0.495	0.500	0.386	8,815,000
2024-05-07	0.530	0.540	0.500	0.510	0.394	3,154,000
2024-05-06	0.520	0.530	0.510	0.520	0.402	2,543,500
2024-05-03	0.540	0.540	0.520	0.530	0.410	3,514,000
2024-05-02	0.530	0.560	0.520	0.540	0.417	25,061,000
2024-04-30	0.510	0.540	0.500	0.530	0.410	13,427,000
2024-04-29	0.510	0.510	0.500	0.500	0.386	4,167,000
2024-04-26	0.490	0.510	0.490	0.510	0.394	7,360,000
2024-04-25	0.485	0.495	0.475	0.490	0.379	3,386,000
2024-04-24	0.470	0.485	0.470	0.480	0.371	1,090,000
2024-04-23	0.480	0.480	0.460	0.475	0.367	5,838,000
2024-04-22	0.490	0.490	0.475	0.485	0.375	2,115,400
2024-04-19	0.495	0.500	0.480	0.490	0.379	7,474,000
2024-04-18	0.490	0.495	0.475	0.495	0.382	2,950,000
2024-04-17	0.475	0.485	0.465	0.475	0.367	3,686,000
2024-04-16	0.490	0.495	0.470	0.470	0.363	9,694,000
2024-04-15	0.495	0.520	0.485	0.500	0.386	8,058,000
2024-04-12	0.530	0.530	0.500	0.510	0.394	3,822,000
2024-04-11	0.510	0.540	0.510	0.530	0.410	7,244,000
2024-04-10	0.520	0.540	0.510	0.520	0.402	6,122,000
2024-04-09	0.500	0.540	0.500	0.520	0.402	13,870,000
2024-04-08	0.500	0.530	0.490	0.495	0.382	12,314,200
2024-04-05	0.450	0.530	0.445	0.500	0.386	40,362,602
2024-04-03	0.435	0.465	0.430	0.455	0.352	13,150,000
2024-04-02	0.415	0.435	0.410	0.435	0.336	5,491,000
2024-03-28	0.405	0.425	0.405	0.410	0.317	4,470,000
2024-03-27	0.425	0.425	0.370	0.410	0.317	12,808,400
2024-03-26	0.445	0.445	0.435	0.440	0.340	2,022,000
2024-03-25	0.440	0.445	0.435	0.445	0.344	3,086,900
2024-03-22	0.450	0.455	0.435	0.450	0.348	2,036,000
2024-03-21	0.445	0.460	0.445	0.450	0.348	4,974,900
2024-03-20	0.440	0.445	0.440	0.445	0.344	894,000
2024-03-19	0.445	0.455	0.440	0.450	0.348	890,200
2024-03-18	0.440	0.445	0.435	0.445	0.344	3,455,000
2024-03-15	0.450	0.450	0.430	0.440	0.340	1,200,000
2024-03-14	0.455	0.460	0.430	0.450	0.348	7,463,800
2024-03-13	0.440	0.455	0.430	0.455	0.352	5,419,000
2024-03-12	0.450	0.460	0.430	0.445	0.344	9,626,000
2024-03-11	0.460	0.465	0.440	0.445	0.344	4,154,000
2024-03-08	0.445	0.465	0.445	0.460	0.355	12,714,500
2024-03-07	0.430	0.445	0.430	0.440	0.340	7,032,000
2024-03-06	0.435	0.435	0.430	0.430	0.332	2,576,000
2024-03-05	0.420	0.440	0.420	0.435	0.336	3,096,000
2024-03-04	0.430	0.435	0.420	0.430	0.332	3,756,600
2024-03-01	0.410	0.430	0.410	0.425	0.328	5,527,000
2024-02-29	0.405	0.410	0.405	0.405	0.313	5,752,000
2024-02-28	0.420	0.420	0.395	0.405	0.313	8,203,000
2024-02-27	0.425	0.425	0.410	0.420	0.325	12,780,000
2024-02-26	0.390	0.410	0.390	0.410	0.317	10,128,000
2024-02-23	0.365	0.395	0.365	0.385	0.297	12,011,000
2024-02-22	0.360	0.370	0.355	0.365	0.282	7,220,000
2024-02-21	0.355	0.360	0.345	0.360	0.278	678,000
2024-02-20	0.345	0.360	0.340	0.350	0.270	4,906,600
2024-02-19	0.345	0.350	0.340	0.345	0.267	3,452,000
2024-02-16	0.335	0.345	0.335	0.345	0.267	810,000
2024-02-15	0.330	0.340	0.330	0.330	0.255	500,000
2024-02-14	0.335	0.340	0.330	0.335	0.259	2,379,000
2024-02-09	0.340	0.340	0.330	0.335	0.259	404,000
2024-02-08	0.340	0.345	0.335	0.340	0.263	1,566,000
2024-02-07	0.340	0.345	0.335	0.340	0.263	906,000

← NewerPage 11 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.