CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	0.330	0.345	0.330	0.345	0.267	1,382,000
2024-02-05	0.335	0.340	0.325	0.325	0.251	2,602,000
2024-02-02	0.340	0.350	0.330	0.335	0.259	1,654,950
2024-02-01	0.335	0.340	0.335	0.335	0.259	700,000
2024-01-31	0.340	0.345	0.330	0.335	0.259	1,964,000
2024-01-30	0.350	0.350	0.340	0.340	0.263	1,161,500
2024-01-29	0.360	0.360	0.350	0.355	0.274	678,000
2024-01-26	0.360	0.365	0.350	0.360	0.278	1,786,850
2024-01-25	0.345	0.375	0.345	0.365	0.282	5,122,000
2024-01-24	0.330	0.340	0.330	0.340	0.263	892,000
2024-01-23	0.330	0.335	0.325	0.330	0.255	1,279,000
2024-01-22	0.335	0.340	0.325	0.330	0.255	3,026,866
2024-01-19	0.350	0.350	0.335	0.335	0.259	1,003,000
2024-01-18	0.340	0.350	0.340	0.350	0.270	640,000
2024-01-17	0.360	0.360	0.340	0.340	0.263	5,100,000
2024-01-16	0.380	0.380	0.370	0.370	0.286	674,200
2024-01-15	0.370	0.380	0.370	0.380	0.294	1,390,000
2024-01-12	0.370	0.370	0.365	0.370	0.286	927,000
2024-01-11	0.360	0.375	0.360	0.365	0.282	2,124,000
2024-01-10	0.355	0.370	0.350	0.360	0.278	2,694,200
2024-01-09	0.355	0.355	0.345	0.350	0.270	1,056,000
2024-01-08	0.350	0.355	0.345	0.345	0.267	719,000
2024-01-05	0.345	0.355	0.345	0.355	0.274	1,762,000
2024-01-04	0.355	0.355	0.350	0.350	0.270	3,713,500
2024-01-03	0.350	0.355	0.350	0.355	0.274	1,873,900
2024-01-02	0.350	0.355	0.350	0.355	0.274	11,992,000
2023-12-29	0.340	0.355	0.340	0.350	0.270	16,460,600
2023-12-28	0.335	0.340	0.330	0.340	0.263	11,032,000
2023-12-27	0.345	0.350	0.335	0.335	0.259	8,144,000
2023-12-22	0.345	0.350	0.335	0.345	0.267	6,542,000
2023-12-21	0.350	0.350	0.340	0.345	0.267	350,000
2023-12-20	0.345	0.355	0.340	0.345	0.267	3,493,950
2023-12-19	0.340	0.345	0.335	0.340	0.263	1,642,000
2023-12-18	0.345	0.345	0.340	0.345	0.267	592,000
2023-12-15	0.340	0.345	0.335	0.345	0.267	2,960,000
2023-12-14	0.345	0.350	0.340	0.340	0.263	399,000
2023-12-13	0.350	0.350	0.345	0.345	0.267	454,000
2023-12-12	0.350	0.355	0.345	0.350	0.270	1,904,720
2023-12-11	0.355	0.360	0.350	0.350	0.270	3,036,000
2023-12-08	0.360	0.360	0.350	0.355	0.274	2,649,000
2023-12-07	0.355	0.365	0.350	0.355	0.274	7,522,480
2023-12-06	0.350	0.360	0.345	0.350	0.270	3,038,000
2023-12-05	0.345	0.355	0.345	0.350	0.270	6,184,000
2023-12-04	0.335	0.350	0.335	0.340	0.263	5,130,000
2023-12-01	0.330	0.335	0.330	0.335	0.259	442,000
2023-11-30	0.340	0.345	0.330	0.330	0.255	1,895,000
2023-11-29	0.340	0.345	0.335	0.335	0.259	2,850,000
2023-11-28	0.340	0.345	0.335	0.345	0.267	1,766,000
2023-11-27	0.350	0.350	0.340	0.345	0.267	1,070,000
2023-11-24	0.350	0.350	0.340	0.345	0.267	650,000
2023-11-23	0.340	0.350	0.340	0.350	0.270	380,000
2023-11-22	0.345	0.345	0.340	0.340	0.263	207,000
2023-11-21	0.340	0.350	0.340	0.350	0.270	277,400
2023-11-20	0.340	0.350	0.340	0.350	0.270	1,720,000
2023-11-17	0.345	0.345	0.330	0.335	0.259	2,149,000
2023-11-16	0.340	0.340	0.330	0.340	0.263	1,834,000
2023-11-15	0.340	0.345	0.340	0.340	0.263	1,078,000
2023-11-14	0.335	0.340	0.335	0.335	0.259	108,000
2023-11-13	0.335	0.345	0.335	0.335	0.259	204,000
2023-11-10	0.335	0.340	0.335	0.340	0.263	322,000

← NewerPage 12 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.