CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.470	0.490	0.470	0.480	0.325	1,892,000
2022-08-18	0.470	0.475	0.470	0.470	0.318	786,000
2022-08-17	0.470	0.480	0.470	0.475	0.322	1,086,000
2022-08-16	0.475	0.480	0.470	0.470	0.318	1,870,000
2022-08-15	0.480	0.485	0.475	0.475	0.322	1,667,200
2022-08-12	0.475	0.490	0.475	0.480	0.325	1,292,000
2022-08-11	0.475	0.485	0.475	0.475	0.322	1,207,100
2022-08-10	0.490	0.490	0.470	0.470	0.318	464,001
2022-08-09	0.485	0.490	0.480	0.480	0.325	1,075,300
2022-08-08	0.480	0.490	0.480	0.490	0.332	742,000
2022-08-05	0.475	0.485	0.470	0.485	0.328	1,276,000
2022-08-04	0.470	0.480	0.470	0.475	0.322	1,198,000
2022-08-03	0.465	0.480	0.465	0.480	0.325	1,913,000
2022-08-02	0.475	0.475	0.460	0.465	0.315	4,914,000
2022-08-01	0.480	0.485	0.475	0.480	0.325	4,670,000
2022-07-29	0.500	0.500	0.485	0.490	0.332	2,148,200
2022-07-28	0.500	0.510	0.495	0.495	0.335	1,760,016
2022-07-27	0.500	0.510	0.495	0.500	0.339	2,509,984
2022-07-26	0.510	0.520	0.500	0.500	0.339	2,863,500
2022-07-25	0.520	0.520	0.500	0.500	0.339	2,878,000
2022-07-22	0.520	0.530	0.510	0.520	0.352	1,636,000
2022-07-21	0.510	0.520	0.510	0.510	0.345	1,993,800
2022-07-20	0.510	0.530	0.510	0.510	0.345	8,053,500
2022-07-19	0.500	0.510	0.495	0.500	0.339	2,406,000
2022-07-18	0.485	0.500	0.485	0.500	0.339	2,538,056
2022-07-15	0.510	0.510	0.470	0.475	0.322	9,704,284
2022-07-14	0.510	0.530	0.500	0.500	0.339	6,800,000
2022-07-13	0.495	0.500	0.480	0.480	0.325	4,718,000
2022-07-12	0.500	0.500	0.495	0.500	0.339	1,521,690
2022-07-11	0.510	0.510	0.500	0.500	0.339	2,510,000
2022-07-08	0.500	0.520	0.500	0.520	0.352	2,207,170
2022-07-07	0.510	0.510	0.495	0.500	0.339	6,376,000
2022-07-06	0.520	0.520	0.500	0.520	0.352	6,398,791
2022-07-05	0.520	0.540	0.510	0.540	0.366	1,725,000
2022-07-04	0.520	0.530	0.510	0.530	0.359	1,860,000
2022-06-30	0.540	0.540	0.510	0.520	0.352	4,911,500
2022-06-29	0.540	0.540	0.530	0.540	0.366	2,512,000
2022-06-28	0.530	0.550	0.530	0.550	0.372	1,432,000
2022-06-27	0.520	0.540	0.520	0.530	0.359	2,709,000
2022-06-24	0.540	0.540	0.510	0.510	0.345	7,993,900
2022-06-23	0.530	0.550	0.520	0.550	0.372	3,134,020
2022-06-22	0.540	0.550	0.530	0.540	0.366	3,798,000
2022-06-21	0.550	0.550	0.540	0.540	0.366	2,181,000
2022-06-20	0.570	0.580	0.550	0.580	0.362	5,404,000
2022-06-17	0.580	0.600	0.560	0.570	0.356	12,354,440
2022-06-16	0.620	0.620	0.580	0.580	0.362	8,116,000
2022-06-15	0.620	0.620	0.600	0.620	0.387	1,936,000
2022-06-14	0.630	0.630	0.600	0.620	0.387	4,398,000
2022-06-13	0.620	0.630	0.600	0.630	0.393	7,698,000
2022-06-10	0.640	0.640	0.620	0.630	0.393	4,384,000
2022-06-09	0.630	0.650	0.620	0.630	0.393	8,270,000
2022-06-08	0.590	0.640	0.590	0.630	0.393	15,706,000
2022-06-07	0.600	0.600	0.580	0.600	0.375	2,490,000
2022-06-06	0.570	0.600	0.570	0.600	0.375	7,391,800
2022-06-02	0.580	0.590	0.570	0.580	0.362	1,503,500
2022-06-01	0.580	0.590	0.570	0.580	0.362	2,384,000
2022-05-31	0.580	0.600	0.570	0.570	0.356	7,212,000
2022-05-30	0.570	0.590	0.560	0.580	0.362	7,154,000
2022-05-27	0.560	0.570	0.550	0.560	0.350	4,005,200
2022-05-26	0.570	0.570	0.540	0.550	0.344	3,772,000

← NewerPage 18 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.