CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.475	0.475	0.470	0.470	0.408	1,670,000
2026-07-22	0.465	0.470	0.465	0.470	0.408	2,220,000
2026-07-21	0.480	0.480	0.465	0.465	0.404	2,192,000
2026-07-20	0.470	0.495	0.470	0.470	0.408	4,798,000
2026-07-17	0.470	0.470	0.465	0.470	0.408	1,226,000
2026-07-16	0.470	0.475	0.465	0.470	0.408	1,326,000
2026-07-15	0.470	0.475	0.470	0.475	0.412	2,148,000
2026-07-14	0.470	0.470	0.460	0.470	0.408	1,792,000
2026-07-13	0.470	0.470	0.460	0.470	0.408	1,877,900
2026-07-10	0.475	0.480	0.470	0.470	0.408	3,248,200
2026-07-09	0.480	0.480	0.475	0.480	0.417	1,754,000
2026-07-08	0.480	0.485	0.475	0.480	0.417	1,834,000
2026-07-07	0.485	0.485	0.475	0.475	0.412	3,530,000
2026-07-06	0.490	0.495	0.480	0.490	0.426	1,236,750
2026-07-03	0.475	0.490	0.475	0.490	0.426	1,052,000
2026-07-02	0.485	0.485	0.470	0.475	0.412	9,088,000
2026-06-30	0.495	0.500	0.485	0.490	0.426	4,760,000
2026-06-29	0.520	0.520	0.485	0.495	0.430	10,366,466
2026-06-26	0.520	0.550	0.495	0.530	0.460	811,203,438
2026-06-25	0.475	0.485	0.470	0.470	0.408	4,886,000
2026-06-24	0.470	0.490	0.470	0.480	0.417	6,530,000
2026-06-23	0.475	0.485	0.460	0.480	0.417	12,188,000
2026-06-22	0.495	0.495	0.475	0.475	0.412	6,658,000
2026-06-18	0.500	0.510	0.490	0.495	0.430	12,180,000
2026-06-17	0.495	0.520	0.495	0.500	0.434	8,550,000
2026-06-16	0.520	0.520	0.490	0.500	0.434	19,918,000
2026-06-15	0.540	0.540	0.530	0.540	0.469	10,877,800
2026-06-12	0.550	0.550	0.530	0.540	0.469	6,018,000
2026-06-11	0.530	0.550	0.530	0.540	0.469	9,978,000
2026-06-10	0.520	0.530	0.510	0.530	0.460	9,282,400
2026-06-09	0.520	0.530	0.510	0.520	0.452	3,407,000
2026-06-08	0.530	0.540	0.510	0.520	0.452	14,260,000
2026-06-05	0.540	0.550	0.530	0.540	0.469	6,410,000
2026-06-04	0.540	0.550	0.530	0.550	0.478	10,144,000
2026-06-03	0.540	0.550	0.540	0.540	0.469	1,735,400
2026-06-02	0.540	0.550	0.540	0.540	0.469	2,358,000
2026-06-01	0.550	0.550	0.530	0.540	0.469	7,188,000
2026-05-29	0.540	0.550	0.530	0.540	0.469	5,022,000
2026-05-28	0.560	0.560	0.540	0.540	0.469	4,492,000
2026-05-27	0.550	0.560	0.540	0.560	0.486	4,090,000
2026-05-26	0.560	0.560	0.540	0.540	0.469	15,547,500
2026-05-22	0.550	0.580	0.550	0.570	0.495	9,532,000
2026-05-21	0.570	0.570	0.550	0.560	0.486	10,709,000
2026-05-20	0.570	0.580	0.560	0.570	0.495	4,142,000
2026-05-19	0.580	0.590	0.560	0.570	0.495	8,660,490
2026-05-18	0.570	0.590	0.560	0.580	0.504	10,727,000
2026-05-15	0.580	0.580	0.560	0.580	0.504	9,556,000
2026-05-14	0.550	0.600	0.540	0.580	0.504	15,169,550
2026-05-13	0.530	0.550	0.530	0.550	0.478	5,707,800
2026-05-12	0.540	0.540	0.530	0.530	0.460	3,482,000
2026-05-11	0.530	0.540	0.530	0.540	0.469	4,400,130
2026-05-08	0.550	0.550	0.530	0.530	0.460	2,494,600
2026-05-07	0.540	0.550	0.530	0.550	0.478	4,948,000
2026-05-06	0.540	0.540	0.530	0.530	0.460	2,200,000
2026-05-05	0.530	0.550	0.530	0.540	0.469	8,454,000
2026-05-04	0.530	0.540	0.520	0.530	0.460	10,426,000
2026-04-30	0.540	0.540	0.530	0.530	0.460	4,600,800
2026-04-29	0.530	0.540	0.520	0.540	0.469	4,854,000
2026-04-28	0.540	0.540	0.530	0.530	0.460	5,206,000
2026-04-27	0.530	0.550	0.530	0.540	0.469	2,290,000

← NewerPage 2 of 21 · 1,228 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.