CITIC Resources Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	0.520	0.530	0.510	0.520	0.325	5,930,600
2021-11-25	0.540	0.540	0.510	0.520	0.325	13,054,000
2021-11-24	0.530	0.540	0.520	0.530	0.331	4,566,000
2021-11-23	0.520	0.550	0.520	0.530	0.331	9,206,000
2021-11-22	0.530	0.540	0.520	0.520	0.325	7,767,500
2021-11-19	0.550	0.550	0.530	0.540	0.337	4,252,000
2021-11-18	0.550	0.560	0.530	0.550	0.344	5,378,000
2021-11-17	0.550	0.560	0.530	0.560	0.350	5,958,000
2021-11-16	0.540	0.550	0.530	0.550	0.344	3,790,000
2021-11-15	0.550	0.560	0.540	0.550	0.344	4,640,600
2021-11-12	0.540	0.550	0.530	0.550	0.344	4,224,000
2021-11-11	0.510	0.530	0.510	0.530	0.331	7,516,000
2021-11-10	0.520	0.530	0.500	0.510	0.319	11,817,000
2021-11-09	0.520	0.530	0.510	0.520	0.325	3,343,000
2021-11-08	0.520	0.530	0.510	0.520	0.325	2,102,000
2021-11-05	0.530	0.540	0.510	0.520	0.325	5,998,000
2021-11-04	0.530	0.550	0.530	0.530	0.331	6,419,000
2021-11-03	0.520	0.530	0.510	0.520	0.325	4,501,000
2021-11-02	0.550	0.550	0.510	0.510	0.319	13,822,000
2021-11-01	0.550	0.550	0.530	0.540	0.337	6,156,000
2021-10-29	0.560	0.570	0.540	0.550	0.344	9,872,000
2021-10-28	0.570	0.570	0.540	0.560	0.350	12,462,000
2021-10-27	0.600	0.600	0.550	0.570	0.356	16,072,000
2021-10-26	0.600	0.610	0.590	0.600	0.375	4,316,000
2021-10-25	0.590	0.610	0.580	0.610	0.381	8,037,200
2021-10-22	0.620	0.620	0.590	0.590	0.368	15,040,600
2021-10-21	0.630	0.640	0.620	0.620	0.387	14,105,400
2021-10-20	0.670	0.670	0.620	0.630	0.393	25,155,949

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.