CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	0.490	0.500	0.475	0.490	0.332	3,258,000
2023-02-14	0.490	0.510	0.485	0.500	0.339	3,106,000
2023-02-13	0.490	0.495	0.475	0.490	0.332	2,708,000
2023-02-10	0.495	0.495	0.485	0.485	0.328	1,888,000
2023-02-09	0.490	0.500	0.485	0.495	0.335	4,846,000
2023-02-08	0.495	0.510	0.485	0.485	0.328	4,288,300
2023-02-07	0.485	0.495	0.480	0.490	0.332	1,772,000
2023-02-06	0.490	0.490	0.475	0.485	0.328	4,350,000
2023-02-03	0.510	0.510	0.490	0.495	0.335	3,973,000
2023-02-02	0.510	0.520	0.500	0.510	0.345	2,917,000
2023-02-01	0.495	0.510	0.495	0.510	0.345	2,701,000
2023-01-31	0.510	0.510	0.490	0.495	0.335	6,614,000
2023-01-30	0.510	0.510	0.500	0.510	0.345	5,232,000
2023-01-27	0.500	0.520	0.495	0.510	0.345	4,733,016
2023-01-26	0.500	0.500	0.490	0.500	0.339	8,786,400
2023-01-20	0.465	0.500	0.465	0.490	0.332	14,330,000
2023-01-19	0.450	0.470	0.445	0.465	0.315	4,654,000
2023-01-18	0.445	0.455	0.440	0.450	0.305	3,570,000
2023-01-17	0.445	0.455	0.440	0.450	0.305	422,018
2023-01-16	0.435	0.455	0.435	0.445	0.301	2,668,000
2023-01-13	0.445	0.445	0.435	0.435	0.295	2,142,271
2023-01-12	0.450	0.450	0.440	0.445	0.301	1,759,000
2023-01-11	0.450	0.455	0.445	0.450	0.305	3,630,000
2023-01-10	0.450	0.450	0.440	0.450	0.305	2,060,000
2023-01-09	0.420	0.450	0.420	0.450	0.305	13,570,010
2023-01-06	0.410	0.420	0.405	0.420	0.284	7,103,500
2023-01-05	0.420	0.420	0.405	0.410	0.278	6,437,200
2023-01-04	0.420	0.420	0.415	0.420	0.284	695,000
2023-01-03	0.415	0.425	0.415	0.420	0.284	597,981
2022-12-30	0.410	0.425	0.410	0.415	0.281	1,002,000
2022-12-29	0.420	0.425	0.410	0.420	0.284	1,402,019
2022-12-28	0.410	0.425	0.405	0.420	0.284	4,387,200
2022-12-23	0.405	0.415	0.405	0.415	0.281	1,060,000
2022-12-22	0.400	0.415	0.400	0.410	0.278	1,698,000
2022-12-21	0.400	0.405	0.395	0.395	0.267	406,000
2022-12-20	0.400	0.400	0.395	0.395	0.267	122,000
2022-12-19	0.400	0.405	0.395	0.400	0.271	1,757,500
2022-12-16	0.405	0.410	0.390	0.390	0.264	6,874,000
2022-12-15	0.410	0.410	0.405	0.410	0.278	1,256,000
2022-12-14	0.415	0.415	0.410	0.415	0.281	1,634,000
2022-12-13	0.415	0.420	0.410	0.420	0.284	996,000
2022-12-12	0.410	0.420	0.405	0.415	0.281	2,330,000
2022-12-09	0.420	0.420	0.410	0.415	0.281	4,513,000
2022-12-08	0.410	0.420	0.410	0.420	0.284	1,932,000
2022-12-07	0.425	0.425	0.405	0.405	0.274	5,170,750
2022-12-06	0.430	0.435	0.425	0.430	0.291	1,668,700
2022-12-05	0.410	0.435	0.410	0.435	0.295	3,529,630
2022-12-02	0.415	0.415	0.410	0.415	0.281	1,733,611
2022-12-01	0.425	0.430	0.410	0.415	0.281	2,148,000
2022-11-30	0.410	0.420	0.405	0.420	0.284	3,344,000
2022-11-29	0.405	0.415	0.400	0.405	0.274	2,994,000
2022-11-28	0.410	0.410	0.390	0.400	0.271	4,716,000
2022-11-25	0.405	0.430	0.405	0.415	0.281	4,830,950
2022-11-24	0.400	0.410	0.400	0.405	0.274	1,110,000
2022-11-23	0.390	0.405	0.390	0.405	0.274	1,956,627
2022-11-22	0.390	0.395	0.380	0.390	0.264	3,590,000
2022-11-21	0.400	0.405	0.385	0.390	0.264	2,720,910
2022-11-18	0.410	0.415	0.395	0.405	0.274	1,614,000
2022-11-17	0.410	0.410	0.395	0.405	0.274	1,388,019
2022-11-16	0.410	0.425	0.405	0.415	0.281	2,887,962

← NewerPage 16 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.