CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.570	0.600	0.560	0.590	0.368	9,764,600
2022-02-22	0.580	0.590	0.550	0.570	0.356	11,528,000
2022-02-21	0.540	0.580	0.540	0.580	0.362	17,680,000
2022-02-18	0.530	0.550	0.520	0.540	0.337	4,651,450
2022-02-17	0.540	0.540	0.530	0.540	0.337	2,665,000
2022-02-16	0.530	0.540	0.530	0.540	0.337	2,650,000
2022-02-15	0.540	0.550	0.520	0.530	0.331	6,772,000
2022-02-14	0.540	0.560	0.540	0.550	0.344	3,068,000
2022-02-11	0.530	0.550	0.530	0.540	0.337	6,238,000
2022-02-10	0.550	0.560	0.520	0.530	0.331	7,292,000
2022-02-09	0.540	0.560	0.540	0.550	0.344	9,992,000
2022-02-08	0.530	0.540	0.520	0.540	0.337	11,020,170
2022-02-07	0.500	0.530	0.500	0.530	0.331	9,230,000
2022-02-04	0.495	0.510	0.495	0.495	0.309	7,401,100
2022-01-31	0.485	0.495	0.485	0.495	0.309	4,388,000
2022-01-28	0.470	0.480	0.465	0.470	0.294	2,748,000
2022-01-27	0.475	0.480	0.470	0.480	0.300	2,444,000
2022-01-26	0.470	0.485	0.470	0.480	0.300	3,299,742
2022-01-25	0.480	0.480	0.465	0.475	0.297	5,290,000
2022-01-24	0.485	0.490	0.480	0.480	0.300	2,208,000
2022-01-21	0.500	0.500	0.485	0.495	0.309	2,550,000
2022-01-20	0.485	0.500	0.480	0.500	0.312	2,636,000
2022-01-19	0.485	0.490	0.480	0.485	0.303	3,942,500
2022-01-18	0.475	0.485	0.475	0.480	0.300	2,948,000
2022-01-17	0.480	0.480	0.465	0.475	0.297	2,318,000
2022-01-14	0.490	0.500	0.450	0.475	0.297	9,460,960
2022-01-13	0.495	0.510	0.490	0.495	0.309	12,230,000
2022-01-12	0.485	0.500	0.485	0.495	0.309	10,440,300
2022-01-11	0.475	0.485	0.475	0.480	0.300	2,060,000
2022-01-10	0.485	0.490	0.480	0.485	0.303	1,452,400
2022-01-07	0.490	0.500	0.480	0.490	0.306	4,434,000
2022-01-06	0.480	0.485	0.470	0.485	0.303	5,619,000
2022-01-05	0.500	0.500	0.480	0.485	0.303	5,404,000
2022-01-04	0.510	0.510	0.490	0.500	0.312	5,803,000
2022-01-03	0.480	0.510	0.480	0.510	0.319	13,599,800
2021-12-31	0.480	0.480	0.470	0.480	0.300	2,171,000
2021-12-30	0.465	0.485	0.465	0.475	0.297	2,860,120
2021-12-29	0.470	0.470	0.460	0.465	0.290	1,482,000
2021-12-28	0.470	0.470	0.455	0.470	0.294	1,724,800
2021-12-24	0.465	0.470	0.455	0.470	0.294	3,086,000
2021-12-23	0.465	0.480	0.455	0.455	0.284	8,818,000
2021-12-22	0.470	0.475	0.455	0.465	0.290	3,672,000
2021-12-21	0.455	0.470	0.450	0.465	0.290	3,487,800
2021-12-20	0.495	0.495	0.460	0.460	0.287	11,538,000
2021-12-17	0.455	0.500	0.450	0.500	0.312	18,838,000
2021-12-16	0.445	0.460	0.440	0.460	0.287	8,329,000
2021-12-15	0.450	0.455	0.440	0.445	0.278	5,384,600
2021-12-14	0.455	0.455	0.440	0.455	0.284	3,464,000
2021-12-13	0.460	0.465	0.450	0.460	0.287	4,543,000
2021-12-10	0.465	0.470	0.455	0.460	0.287	3,768,000
2021-12-09	0.480	0.490	0.465	0.475	0.297	7,110,000
2021-12-08	0.470	0.470	0.460	0.470	0.294	3,226,000
2021-12-07	0.450	0.475	0.445	0.475	0.297	11,759,500
2021-12-06	0.455	0.460	0.440	0.445	0.278	4,790,642
2021-12-03	0.465	0.470	0.455	0.460	0.287	3,114,000
2021-12-02	0.450	0.465	0.445	0.465	0.290	3,860,000
2021-12-01	0.455	0.465	0.440	0.455	0.284	16,040,000
2021-11-30	0.510	0.510	0.460	0.460	0.287	37,838,000
2021-11-29	0.510	0.510	0.485	0.500	0.312	17,360,000
2021-11-26	0.520	0.530	0.510	0.520	0.325	5,930,600

← NewerPage 20 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.