CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.480	0.485	0.475	0.475	0.322	756,000
2023-05-15	0.475	0.485	0.470	0.480	0.325	2,874,000
2023-05-12	0.480	0.485	0.475	0.475	0.322	1,110,000
2023-05-11	0.485	0.485	0.480	0.485	0.328	1,496,000
2023-05-10	0.480	0.485	0.480	0.485	0.328	1,613,000
2023-05-09	0.490	0.500	0.480	0.480	0.325	7,319,000
2023-05-08	0.485	0.490	0.480	0.490	0.332	2,466,000
2023-05-05	0.480	0.485	0.475	0.485	0.328	6,602,000
2023-05-04	0.470	0.480	0.465	0.470	0.318	1,233,930
2023-05-03	0.475	0.475	0.465	0.470	0.318	1,588,000
2023-05-02	0.475	0.480	0.470	0.475	0.322	1,606,000
2023-04-28	0.470	0.475	0.465	0.470	0.318	3,894,000
2023-04-27	0.470	0.470	0.465	0.465	0.315	2,290,000
2023-04-26	0.465	0.475	0.460	0.470	0.318	6,786,000
2023-04-25	0.470	0.475	0.460	0.465	0.315	2,182,000
2023-04-24	0.470	0.480	0.460	0.475	0.322	2,310,000
2023-04-21	0.490	0.490	0.470	0.470	0.318	4,350,000
2023-04-20	0.490	0.500	0.480	0.480	0.325	2,616,500
2023-04-19	0.490	0.495	0.485	0.490	0.332	3,694,000
2023-04-18	0.500	0.510	0.490	0.495	0.335	3,383,000
2023-04-17	0.490	0.520	0.490	0.500	0.339	16,077,500
2023-04-14	0.465	0.490	0.460	0.490	0.332	8,661,980
2023-04-13	0.460	0.465	0.455	0.460	0.311	2,062,000
2023-04-12	0.460	0.470	0.455	0.460	0.311	2,918,000
2023-04-11	0.470	0.470	0.460	0.460	0.311	2,878,000
2023-04-06	0.475	0.475	0.460	0.465	0.315	2,788,000
2023-04-04	0.475	0.480	0.455	0.475	0.322	8,074,100
2023-04-03	0.475	0.475	0.460	0.470	0.318	3,658,000
2023-03-31	0.460	0.470	0.460	0.465	0.315	4,836,000
2023-03-30	0.460	0.470	0.450	0.460	0.311	12,427,000
2023-03-29	0.440	0.440	0.425	0.435	0.295	1,810,000
2023-03-28	0.440	0.440	0.430	0.435	0.295	1,342,000
2023-03-27	0.435	0.435	0.425	0.435	0.295	2,794,000
2023-03-24	0.425	0.435	0.420	0.430	0.291	1,200,000
2023-03-23	0.415	0.430	0.415	0.430	0.291	1,296,000
2023-03-22	0.425	0.430	0.420	0.425	0.288	1,590,018
2023-03-21	0.420	0.425	0.410	0.425	0.288	2,366,019
2023-03-20	0.430	0.435	0.415	0.415	0.281	3,150,018
2023-03-17	0.430	0.435	0.420	0.435	0.295	5,956,018
2023-03-16	0.440	0.445	0.425	0.430	0.291	7,020,018
2023-03-15	0.450	0.460	0.445	0.445	0.301	5,484,000
2023-03-14	0.465	0.465	0.440	0.445	0.301	4,660,000
2023-03-13	0.465	0.470	0.460	0.465	0.315	1,330,000
2023-03-10	0.475	0.475	0.465	0.470	0.318	5,363,678
2023-03-09	0.480	0.485	0.475	0.480	0.325	1,196,000
2023-03-08	0.480	0.480	0.475	0.480	0.325	1,584,000
2023-03-07	0.485	0.495	0.480	0.480	0.325	5,218,000
2023-03-06	0.485	0.490	0.480	0.485	0.328	1,099,000
2023-03-03	0.490	0.490	0.475	0.485	0.328	4,822,000
2023-03-02	0.485	0.485	0.475	0.485	0.328	2,084,016
2023-03-01	0.495	0.495	0.480	0.485	0.328	4,804,016
2023-02-28	0.475	0.495	0.470	0.495	0.335	6,734,000
2023-02-27	0.480	0.485	0.470	0.470	0.318	2,666,000
2023-02-24	0.495	0.495	0.475	0.480	0.325	5,340,000
2023-02-23	0.500	0.510	0.495	0.500	0.339	2,980,000
2023-02-22	0.500	0.510	0.495	0.495	0.335	1,436,000
2023-02-21	0.495	0.510	0.495	0.500	0.339	4,734,000
2023-02-20	0.490	0.500	0.490	0.495	0.335	2,879,984
2023-02-17	0.500	0.500	0.490	0.490	0.332	2,588,186
2023-02-16	0.485	0.500	0.480	0.490	0.332	4,474,000

← NewerPage 15 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.