CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.550	0.560	0.530	0.530	0.460	7,882,000
2026-04-23	0.530	0.560	0.530	0.560	0.486	5,977,250
2026-04-22	0.530	0.540	0.520	0.540	0.469	3,694,000
2026-04-21	0.530	0.540	0.530	0.540	0.469	1,640,400
2026-04-20	0.520	0.550	0.520	0.540	0.469	4,602,900
2026-04-17	0.540	0.540	0.530	0.530	0.460	3,356,000
2026-04-16	0.550	0.560	0.530	0.550	0.478	4,386,000
2026-04-15	0.520	0.570	0.510	0.560	0.486	42,902,199
2026-04-14	0.520	0.540	0.520	0.520	0.452	8,762,800
2026-04-13	0.510	0.520	0.510	0.520	0.452	8,507,000
2026-04-10	0.530	0.530	0.510	0.510	0.443	7,280,000
2026-04-09	0.530	0.530	0.510	0.520	0.452	2,674,937
2026-04-08	0.520	0.530	0.520	0.520	0.452	9,060,000
2026-04-02	0.520	0.540	0.520	0.530	0.460	10,194,200
2026-04-01	0.530	0.540	0.510	0.520	0.452	11,154,000
2026-03-31	0.530	0.530	0.510	0.520	0.452	5,400,000
2026-03-30	0.530	0.540	0.520	0.530	0.460	16,746,000
2026-03-27	0.510	0.520	0.500	0.510	0.443	6,000,000
2026-03-26	0.530	0.540	0.500	0.500	0.434	9,996,000
2026-03-25	0.510	0.540	0.495	0.530	0.460	13,003,000
2026-03-24	0.510	0.520	0.495	0.510	0.443	7,650,000
2026-03-23	0.500	0.520	0.490	0.520	0.452	13,934,000
2026-03-20	0.520	0.520	0.495	0.500	0.434	14,530,000
2026-03-19	0.560	0.560	0.510	0.520	0.452	17,868,000
2026-03-18	0.560	0.560	0.520	0.550	0.478	14,858,560
2026-03-17	0.560	0.570	0.540	0.560	0.486	8,473,200
2026-03-16	0.570	0.570	0.530	0.560	0.486	28,010,900
2026-03-13	0.590	0.600	0.580	0.590	0.512	19,564,680
2026-03-12	0.580	0.610	0.570	0.580	0.504	17,781,779
2026-03-11	0.560	0.580	0.560	0.580	0.504	7,333,000
2026-03-10	0.570	0.580	0.560	0.560	0.486	9,483,600
2026-03-09	0.620	0.650	0.580	0.590	0.512	56,060,000
2026-03-06	0.600	0.610	0.570	0.570	0.495	46,004,000
2026-03-04	0.560	0.580	0.520	0.560	0.486	32,576,000
2026-03-03	0.540	0.610	0.530	0.560	0.486	68,838,797
2026-03-02	0.530	0.540	0.500	0.530	0.460	25,159,000
2026-02-27	0.500	0.510	0.495	0.510	0.443	10,288,000
2026-02-26	0.500	0.500	0.490	0.495	0.430	4,090,000
2026-02-25	0.495	0.510	0.495	0.495	0.430	3,804,000
2026-02-24	0.500	0.500	0.490	0.495	0.430	1,214,000
2026-02-23	0.495	0.510	0.490	0.500	0.434	4,472,000
2026-02-20	0.480	0.495	0.480	0.495	0.430	3,494,200
2026-02-16	0.475	0.480	0.470	0.480	0.417	2,636,000
2026-02-13	0.490	0.490	0.475	0.480	0.417	7,774,600
2026-02-12	0.495	0.495	0.485	0.490	0.426	4,552,000
2026-02-11	0.500	0.510	0.495	0.495	0.430	2,442,000
2026-02-10	0.510	0.510	0.495	0.500	0.434	4,856,000
2026-02-09	0.500	0.510	0.495	0.500	0.434	10,440,000
2026-02-06	0.485	0.500	0.485	0.490	0.426	4,480,000
2026-02-05	0.520	0.520	0.480	0.495	0.430	15,966,000
2026-02-04	0.500	0.520	0.490	0.520	0.452	10,374,000
2026-02-03	0.490	0.510	0.485	0.500	0.434	7,750,300
2026-02-02	0.500	0.510	0.485	0.490	0.426	10,733,400
2026-01-30	0.540	0.570	0.500	0.510	0.443	46,536,000
2026-01-29	0.530	0.530	0.500	0.530	0.460	17,959,000
2026-01-28	0.530	0.550	0.520	0.530	0.460	35,894,199
2026-01-27	0.510	0.530	0.500	0.520	0.452	21,683,961
2026-01-26	0.480	0.510	0.475	0.500	0.434	23,378,150
2026-01-23	0.475	0.480	0.465	0.475	0.412	9,626,000
2026-01-22	0.480	0.480	0.460	0.470	0.408	7,062,000

← NewerPage 3 of 5 · 243 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.