CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.340	0.340	0.330	0.335	0.259	1,051,000
2023-11-08	0.340	0.340	0.335	0.340	0.263	296,000
2023-11-07	0.340	0.345	0.340	0.340	0.263	196,000
2023-11-06	0.330	0.340	0.330	0.335	0.259	1,384,000
2023-11-03	0.340	0.340	0.335	0.340	0.263	468,000
2023-11-02	0.340	0.340	0.330	0.340	0.263	796,000
2023-11-01	0.325	0.335	0.325	0.330	0.255	114,000
2023-10-31	0.335	0.340	0.325	0.325	0.251	675,810
2023-10-30	0.325	0.335	0.325	0.335	0.259	164,000
2023-10-27	0.325	0.335	0.325	0.335	0.259	878,000
2023-10-26	0.320	0.330	0.320	0.325	0.251	1,076,000
2023-10-25	0.335	0.335	0.325	0.325	0.251	3,759,000
2023-10-24	0.335	0.345	0.330	0.340	0.263	1,158,000
2023-10-20	0.340	0.345	0.335	0.335	0.259	1,203,100
2023-10-19	0.345	0.355	0.340	0.340	0.263	1,942,000
2023-10-18	0.350	0.355	0.345	0.345	0.267	1,952,000
2023-10-17	0.345	0.355	0.340	0.355	0.274	3,275,000
2023-10-16	0.350	0.350	0.345	0.350	0.270	1,262,000
2023-10-13	0.350	0.355	0.345	0.350	0.270	1,844,000
2023-10-12	0.350	0.355	0.345	0.350	0.270	2,046,000
2023-10-11	0.345	0.355	0.340	0.355	0.274	2,420,000
2023-10-10	0.355	0.355	0.345	0.345	0.267	986,000
2023-10-09	0.345	0.345	0.345	0.345	0.267	104,000
2023-10-06	0.340	0.350	0.335	0.345	0.267	166,000
2023-10-05	0.330	0.340	0.330	0.340	0.263	410,400
2023-10-04	0.340	0.345	0.335	0.345	0.267	662,000
2023-10-03	0.360	0.360	0.340	0.345	0.267	668,000
2023-09-29	0.330	0.355	0.330	0.350	0.270	1,081,300
2023-09-28	0.355	0.355	0.340	0.340	0.263	5,760,000
2023-09-27	0.375	0.375	0.345	0.345	0.267	12,028,000
2023-09-26	0.375	0.385	0.375	0.375	0.290	643,000
2023-09-25	0.385	0.385	0.375	0.375	0.290	516,000
2023-09-22	0.380	0.390	0.375	0.380	0.294	946,000
2023-09-21	0.375	0.385	0.375	0.375	0.290	264,000
2023-09-20	0.390	0.390	0.375	0.375	0.290	1,340,000
2023-09-19	0.385	0.390	0.380	0.390	0.301	1,868,000
2023-09-18	0.380	0.385	0.380	0.380	0.294	878,000
2023-09-15	0.380	0.385	0.375	0.375	0.290	1,270,000
2023-09-14	0.375	0.385	0.375	0.375	0.290	764,000
2023-09-13	0.375	0.385	0.365	0.380	0.294	2,184,600
2023-09-12	0.375	0.385	0.370	0.370	0.286	954,000
2023-09-11	0.370	0.380	0.370	0.375	0.290	1,004,000
2023-09-07	0.380	0.385	0.370	0.370	0.286	584,000
2023-09-06	0.375	0.385	0.375	0.375	0.290	2,042,000
2023-09-05	0.375	0.380	0.370	0.375	0.290	1,296,500
2023-09-04	0.375	0.380	0.370	0.375	0.290	1,015,500
2023-08-31	0.370	0.375	0.370	0.370	0.286	658,000
2023-08-30	0.375	0.375	0.365	0.370	0.286	1,211,000
2023-08-29	0.380	0.385	0.360	0.370	0.286	2,436,000
2023-08-28	0.400	0.400	0.375	0.380	0.294	1,167,000
2023-08-25	0.390	0.390	0.380	0.380	0.294	961,720
2023-08-24	0.390	0.390	0.380	0.380	0.294	1,115,500
2023-08-23	0.395	0.400	0.385	0.385	0.297	1,294,900
2023-08-22	0.380	0.395	0.380	0.390	0.301	900,000
2023-08-21	0.365	0.415	0.365	0.375	0.290	1,522,000
2023-08-18	0.380	0.380	0.365	0.365	0.282	1,376,000
2023-08-17	0.380	0.385	0.380	0.380	0.294	1,030,000
2023-08-16	0.385	0.390	0.385	0.390	0.301	286,000
2023-08-15	0.385	0.390	0.385	0.385	0.297	352,000
2023-08-14	0.390	0.390	0.385	0.390	0.301	776,000

← NewerPage 13 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.