CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.390	0.415	0.390	0.410	0.278	3,362,980
2022-11-14	0.400	0.405	0.385	0.390	0.264	2,375,200
2022-11-11	0.380	0.400	0.380	0.395	0.267	5,827,500
2022-11-10	0.385	0.385	0.360	0.370	0.251	3,698,000
2022-11-09	0.395	0.400	0.385	0.390	0.264	1,585,880
2022-11-08	0.395	0.400	0.380	0.395	0.267	2,850,000
2022-11-07	0.375	0.400	0.375	0.400	0.271	3,810,000
2022-11-04	0.350	0.385	0.350	0.375	0.254	3,980,000
2022-11-03	0.370	0.370	0.345	0.360	0.244	1,582,000
2022-11-02	0.360	0.360	0.355	0.360	0.244	1,646,000
2022-11-01	0.350	0.370	0.345	0.360	0.244	2,788,000
2022-10-31	0.370	0.370	0.340	0.345	0.234	2,627,000
2022-10-28	0.365	0.370	0.350	0.370	0.251	4,422,000
2022-10-27	0.375	0.380	0.370	0.380	0.257	1,347,500
2022-10-26	0.370	0.380	0.365	0.370	0.251	884,000
2022-10-25	0.360	0.380	0.360	0.380	0.257	2,250,000
2022-10-24	0.385	0.400	0.365	0.365	0.247	4,854,000
2022-10-21	0.390	0.395	0.385	0.390	0.264	495,200
2022-10-20	0.390	0.400	0.385	0.385	0.261	2,680,000
2022-10-19	0.410	0.410	0.390	0.390	0.264	1,280,000
2022-10-18	0.400	0.410	0.395	0.410	0.278	408,000
2022-10-17	0.390	0.405	0.385	0.405	0.274	1,440,000
2022-10-14	0.395	0.430	0.390	0.395	0.267	5,232,000
2022-10-13	0.405	0.415	0.390	0.390	0.264	2,384,400
2022-10-12	0.425	0.425	0.405	0.410	0.278	752,750
2022-10-11	0.440	0.440	0.410	0.410	0.278	780,000
2022-10-10	0.430	0.440	0.410	0.415	0.281	868,000
2022-10-07	0.435	0.435	0.420	0.420	0.284	326,000
2022-10-06	0.435	0.435	0.435	0.435	0.295	36,000
2022-10-05	0.410	0.430	0.410	0.430	0.291	1,399,000
2022-10-03	0.415	0.415	0.405	0.410	0.278	1,105,000
2022-09-30	0.410	0.420	0.410	0.415	0.281	975,600
2022-09-29	0.415	0.435	0.405	0.425	0.288	3,192,000
2022-09-28	0.420	0.425	0.400	0.410	0.278	2,473,200
2022-09-27	0.425	0.425	0.400	0.425	0.288	4,028,000
2022-09-26	0.435	0.440	0.415	0.425	0.288	3,408,000
2022-09-23	0.450	0.460	0.435	0.445	0.301	2,637,200
2022-09-22	0.455	0.460	0.450	0.450	0.305	2,544,000
2022-09-21	0.465	0.465	0.455	0.465	0.315	1,538,000
2022-09-20	0.470	0.470	0.460	0.465	0.315	1,431,000
2022-09-19	0.480	0.480	0.465	0.465	0.315	1,476,000
2022-09-16	0.475	0.480	0.465	0.480	0.325	2,303,000
2022-09-15	0.485	0.485	0.475	0.475	0.322	1,038,000
2022-09-14	0.480	0.485	0.475	0.485	0.328	860,000
2022-09-13	0.490	0.490	0.480	0.490	0.332	696,000
2022-09-09	0.475	0.490	0.475	0.485	0.328	925,200
2022-09-08	0.490	0.490	0.480	0.480	0.325	1,326,000
2022-09-07	0.490	0.500	0.485	0.490	0.332	1,457,200
2022-09-06	0.490	0.500	0.490	0.500	0.339	1,364,100
2022-09-05	0.490	0.495	0.485	0.490	0.332	1,146,000
2022-09-02	0.495	0.495	0.485	0.495	0.335	1,684,000
2022-09-01	0.490	0.510	0.490	0.495	0.335	1,581,000
2022-08-31	0.510	0.510	0.490	0.495	0.335	2,185,515
2022-08-30	0.510	0.520	0.500	0.510	0.345	422,950
2022-08-29	0.495	0.510	0.490	0.510	0.345	3,130,000
2022-08-26	0.510	0.510	0.495	0.500	0.339	1,000,000
2022-08-25	0.485	0.520	0.485	0.500	0.339	6,178,500
2022-08-24	0.485	0.490	0.480	0.480	0.325	6,913,150
2022-08-23	0.480	0.485	0.475	0.485	0.328	1,286,000
2022-08-22	0.475	0.485	0.475	0.485	0.328	1,674,000

← NewerPage 17 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.