CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.395	0.400	0.390	0.395	0.305	1,402,000
2023-08-10	0.400	0.405	0.400	0.405	0.313	384,000
2023-08-09	0.405	0.405	0.400	0.400	0.309	222,000
2023-08-08	0.400	0.405	0.400	0.400	0.309	972,000
2023-08-07	0.400	0.410	0.400	0.405	0.313	204,000
2023-08-04	0.415	0.420	0.400	0.400	0.309	1,106,000
2023-08-03	0.415	0.415	0.405	0.410	0.317	1,538,250
2023-08-02	0.410	0.415	0.400	0.410	0.317	2,097,000
2023-08-01	0.405	0.415	0.400	0.405	0.313	1,800,000
2023-07-31	0.400	0.410	0.395	0.400	0.309	4,522,000
2023-07-28	0.385	0.405	0.380	0.395	0.305	3,167,500
2023-07-27	0.390	0.400	0.390	0.395	0.305	958,000
2023-07-26	0.395	0.405	0.390	0.390	0.301	2,048,000
2023-07-25	0.395	0.400	0.395	0.395	0.305	844,000
2023-07-24	0.390	0.400	0.390	0.395	0.305	721,000
2023-07-21	0.400	0.400	0.390	0.390	0.301	2,616,990
2023-07-20	0.400	0.405	0.395	0.395	0.305	1,110,000
2023-07-19	0.390	0.400	0.390	0.390	0.301	1,674,000
2023-07-18	0.390	0.400	0.390	0.390	0.301	830,000
2023-07-14	0.390	0.400	0.390	0.390	0.301	734,000
2023-07-13	0.390	0.400	0.390	0.390	0.301	1,063,600
2023-07-12	0.390	0.390	0.380	0.390	0.301	600,000
2023-07-11	0.385	0.390	0.380	0.390	0.301	446,000
2023-07-10	0.390	0.390	0.380	0.380	0.294	324,000
2023-07-07	0.380	0.390	0.380	0.385	0.297	1,012,100
2023-07-06	0.390	0.395	0.380	0.385	0.297	939,000
2023-07-05	0.390	0.390	0.380	0.390	0.301	1,739,400
2023-07-04	0.395	0.395	0.385	0.390	0.301	3,131,100
2023-07-03	0.395	0.395	0.385	0.395	0.305	1,264,000
2023-06-30	0.395	0.400	0.385	0.395	0.305	2,168,000
2023-06-29	0.400	0.405	0.390	0.395	0.305	3,250,000
2023-06-28	0.395	0.400	0.390	0.400	0.309	664,000
2023-06-27	0.395	0.400	0.390	0.400	0.309	1,692,000
2023-06-26	0.395	0.400	0.395	0.400	0.309	1,330,000
2023-06-23	0.410	0.410	0.390	0.400	0.309	3,132,000
2023-06-21	0.420	0.420	0.415	0.415	0.321	1,064,000
2023-06-20	0.425	0.425	0.415	0.415	0.321	1,680,000
2023-06-19	0.490	0.490	0.480	0.485	0.328	3,527,000
2023-06-16	0.480	0.490	0.480	0.490	0.332	4,446,400
2023-06-15	0.480	0.490	0.475	0.490	0.332	1,740,000
2023-06-14	0.485	0.490	0.470	0.490	0.332	2,824,000
2023-06-13	0.475	0.485	0.470	0.485	0.328	2,880,000
2023-06-12	0.475	0.480	0.470	0.475	0.322	408,000
2023-06-09	0.475	0.485	0.470	0.480	0.325	1,154,000
2023-06-08	0.475	0.480	0.470	0.475	0.322	508,000
2023-06-07	0.470	0.480	0.465	0.475	0.322	1,617,000
2023-06-06	0.460	0.470	0.460	0.465	0.315	1,634,000
2023-06-05	0.460	0.465	0.455	0.460	0.311	1,752,000
2023-06-02	0.450	0.460	0.445	0.455	0.308	1,582,000
2023-06-01	0.440	0.455	0.440	0.450	0.305	1,690,000
2023-05-31	0.460	0.460	0.440	0.440	0.298	5,736,016
2023-05-30	0.460	0.465	0.455	0.460	0.311	1,490,000
2023-05-29	0.465	0.470	0.460	0.465	0.315	1,802,000
2023-05-25	0.465	0.470	0.460	0.460	0.311	1,638,000
2023-05-24	0.470	0.475	0.465	0.465	0.315	846,000
2023-05-23	0.470	0.475	0.470	0.470	0.318	1,172,000
2023-05-22	0.480	0.480	0.470	0.475	0.322	1,984,950
2023-05-19	0.475	0.480	0.470	0.480	0.325	1,638,000
2023-05-18	0.475	0.480	0.470	0.470	0.318	2,148,000
2023-05-17	0.480	0.480	0.470	0.475	0.322	1,285,600

← NewerPage 14 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.