CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	0.510	0.560	0.510	0.560	0.350	11,856,000
2022-05-24	0.520	0.530	0.510	0.510	0.319	3,408,000
2022-05-23	0.530	0.530	0.520	0.520	0.325	968,000
2022-05-20	0.510	0.530	0.510	0.530	0.331	4,405,980
2022-05-19	0.510	0.510	0.500	0.500	0.312	5,652,000
2022-05-18	0.520	0.530	0.510	0.520	0.325	1,302,400
2022-05-17	0.500	0.530	0.500	0.510	0.319	7,826,000
2022-05-16	0.510	0.510	0.500	0.500	0.312	5,143,000
2022-05-13	0.500	0.520	0.500	0.520	0.325	2,996,000
2022-05-12	0.510	0.520	0.495	0.495	0.309	6,504,000
2022-05-11	0.520	0.530	0.510	0.510	0.319	5,060,000
2022-05-10	0.510	0.530	0.500	0.520	0.325	6,636,000
2022-05-06	0.550	0.550	0.510	0.530	0.331	15,380,000
2022-05-05	0.560	0.580	0.550	0.550	0.344	4,986,000
2022-05-04	0.560	0.560	0.550	0.550	0.344	1,238,000
2022-05-03	0.550	0.560	0.540	0.560	0.350	2,348,000
2022-04-29	0.550	0.560	0.540	0.560	0.350	6,016,000
2022-04-28	0.540	0.560	0.530	0.560	0.350	5,574,200
2022-04-27	0.510	0.550	0.510	0.530	0.331	3,655,500
2022-04-26	0.540	0.550	0.520	0.520	0.325	6,846,000
2022-04-25	0.580	0.580	0.540	0.540	0.337	13,800,000
2022-04-22	0.570	0.610	0.550	0.590	0.368	9,690,000
2022-04-21	0.600	0.600	0.570	0.570	0.356	10,156,000
2022-04-20	0.580	0.620	0.580	0.600	0.375	26,920,000
2022-04-19	0.570	0.600	0.570	0.580	0.362	10,580,000
2022-04-14	0.550	0.600	0.550	0.570	0.356	19,858,949
2022-04-13	0.540	0.560	0.540	0.540	0.337	6,072,000
2022-04-12	0.530	0.550	0.530	0.550	0.344	4,088,600
2022-04-11	0.570	0.570	0.530	0.540	0.337	6,626,000
2022-04-08	0.540	0.570	0.540	0.570	0.356	11,294,000
2022-04-07	0.560	0.560	0.540	0.540	0.337	6,354,000
2022-04-06	0.560	0.570	0.540	0.570	0.356	6,836,000
2022-04-04	0.550	0.570	0.550	0.560	0.350	7,890,000
2022-04-01	0.530	0.550	0.520	0.550	0.344	6,591,500
2022-03-31	0.550	0.550	0.530	0.530	0.331	2,807,500
2022-03-30	0.530	0.550	0.520	0.550	0.344	10,152,000
2022-03-29	0.530	0.530	0.510	0.530	0.331	7,181,930
2022-03-28	0.560	0.560	0.530	0.540	0.337	10,519,900
2022-03-25	0.560	0.560	0.530	0.550	0.344	10,148,000
2022-03-24	0.520	0.570	0.510	0.560	0.350	16,546,600
2022-03-23	0.510	0.540	0.510	0.520	0.325	11,674,000
2022-03-22	0.495	0.520	0.495	0.510	0.319	13,857,600
2022-03-21	0.490	0.510	0.480	0.495	0.309	5,951,500
2022-03-18	0.470	0.500	0.470	0.490	0.306	8,302,000
2022-03-17	0.460	0.480	0.460	0.470	0.294	8,937,000
2022-03-16	0.435	0.460	0.420	0.460	0.287	14,960,600
2022-03-15	0.465	0.470	0.405	0.415	0.259	21,688,000
2022-03-14	0.495	0.495	0.470	0.475	0.297	8,974,200
2022-03-11	0.520	0.520	0.485	0.500	0.312	12,760,000
2022-03-10	0.520	0.530	0.510	0.520	0.325	7,551,000
2022-03-09	0.530	0.540	0.500	0.510	0.319	12,370,000
2022-03-08	0.590	0.590	0.520	0.520	0.325	21,330,000
2022-03-07	0.610	0.610	0.570	0.580	0.362	19,438,000
2022-03-04	0.590	0.610	0.580	0.580	0.362	11,392,000
2022-03-03	0.590	0.610	0.580	0.610	0.381	22,623,721
2022-03-02	0.560	0.590	0.550	0.590	0.368	25,396,400
2022-03-01	0.550	0.560	0.540	0.560	0.350	6,174,600
2022-02-28	0.560	0.560	0.530	0.540	0.337	9,676,000
2022-02-25	0.570	0.590	0.540	0.550	0.344	8,234,000
2022-02-24	0.580	0.580	0.560	0.570	0.356	12,738,000

← NewerPage 19 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.