CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.465	0.480	0.465	0.480	0.417	12,727,500
2026-01-20	0.480	0.480	0.465	0.470	0.408	14,974,000
2026-01-19	0.510	0.510	0.475	0.480	0.417	38,251,754
2026-01-16	0.450	0.520	0.435	0.520	0.452	100,362,602
2026-01-14	0.410	0.420	0.405	0.410	0.356	6,198,000
2026-01-13	0.395	0.410	0.395	0.410	0.356	4,910,500
2026-01-12	0.400	0.405	0.395	0.400	0.347	6,106,800
2026-01-09	0.400	0.405	0.395	0.400	0.347	2,496,000
2026-01-08	0.400	0.405	0.395	0.400	0.347	4,432,000
2026-01-07	0.400	0.405	0.395	0.400	0.347	2,344,000
2026-01-06	0.400	0.405	0.395	0.400	0.347	2,190,000
2026-01-05	0.395	0.405	0.390	0.400	0.347	6,372,000
2026-01-02	0.395	0.400	0.385	0.395	0.343	4,890,000
2025-12-31	0.400	0.405	0.395	0.400	0.347	1,541,000
2025-12-30	0.395	0.400	0.390	0.400	0.347	2,023,900
2025-12-29	0.380	0.400	0.380	0.395	0.343	5,036,200
2025-12-24	0.380	0.385	0.375	0.385	0.334	793,000
2025-12-23	0.380	0.385	0.380	0.380	0.330	1,802,000
2025-12-22	0.385	0.385	0.380	0.385	0.334	995,400
2025-12-19	0.380	0.385	0.375	0.385	0.334	1,884,000
2025-12-18	0.380	0.380	0.375	0.380	0.330	244,000
2025-12-17	0.380	0.380	0.370	0.380	0.330	2,394,000
2025-12-16	0.385	0.385	0.375	0.380	0.330	4,256,800
2025-12-15	0.385	0.390	0.380	0.390	0.339	1,062,000
2025-12-12	0.385	0.390	0.380	0.390	0.339	1,458,000
2025-12-11	0.385	0.385	0.380	0.385	0.334	852,000
2025-12-10	0.385	0.390	0.380	0.390	0.339	876,000
2025-12-09	0.390	0.395	0.385	0.390	0.339	3,992,000
2025-12-08	0.395	0.395	0.390	0.390	0.339	1,591,000
2025-12-05	0.385	0.395	0.385	0.395	0.343	1,451,400
2025-12-04	0.390	0.390	0.380	0.390	0.339	2,896,000
2025-12-03	0.385	0.390	0.380	0.390	0.339	1,326,000
2025-12-02	0.390	0.390	0.380	0.390	0.339	3,354,000
2025-12-01	0.390	0.390	0.385	0.390	0.339	1,466,000
2025-11-28	0.385	0.390	0.385	0.390	0.339	1,222,000
2025-11-27	0.385	0.390	0.385	0.390	0.339	885,000
2025-11-26	0.385	0.390	0.385	0.390	0.339	798,660
2025-11-25	0.380	0.390	0.380	0.385	0.334	2,543,500
2025-11-24	0.380	0.390	0.380	0.380	0.330	1,188,400
2025-11-21	0.380	0.385	0.370	0.385	0.334	2,956,000
2025-11-20	0.390	0.390	0.385	0.385	0.334	2,088,000
2025-11-19	0.390	0.390	0.385	0.390	0.339	1,243,000
2025-11-18	0.395	0.395	0.375	0.390	0.339	6,019,000
2025-11-17	0.390	0.395	0.385	0.395	0.343	2,152,000
2025-11-14	0.395	0.400	0.390	0.395	0.343	3,702,000
2025-11-13	0.395	0.400	0.390	0.400	0.347	2,242,800
2025-11-12	0.400	0.400	0.395	0.400	0.347	279,400
2025-11-11	0.400	0.400	0.395	0.400	0.347	561,000
2025-11-10	0.395	0.400	0.390	0.400	0.347	3,910,000
2025-11-07	0.405	0.405	0.390	0.390	0.339	8,927,000
2025-11-06	0.395	0.405	0.395	0.405	0.352	2,856,000
2025-11-05	0.395	0.400	0.390	0.400	0.347	3,704,000
2025-11-04	0.405	0.405	0.395	0.405	0.352	5,062,000
2025-11-03	0.405	0.415	0.405	0.415	0.360	2,176,950
2025-10-31	0.420	0.420	0.405	0.415	0.360	3,276,000
2025-10-30	0.420	0.425	0.415	0.420	0.365	4,816,000
2025-10-28	0.420	0.425	0.420	0.425	0.369	1,236,000
2025-10-27	0.420	0.430	0.415	0.425	0.369	4,323,200
2025-10-24	0.410	0.420	0.410	0.420	0.365	3,269,400
2025-10-23	0.410	0.415	0.400	0.415	0.360	11,368,800

← NewerPage 4 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.