CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.415	0.420	0.415	0.415	0.360	1,657,000
2025-10-21	0.425	0.425	0.400	0.420	0.365	8,444,500
2025-10-20	0.415	0.425	0.410	0.425	0.369	6,391,850
2025-10-17	0.425	0.425	0.405	0.405	0.352	30,416,000
2025-10-16	0.405	0.425	0.405	0.425	0.369	10,484,000
2025-10-15	0.400	0.415	0.395	0.415	0.360	2,530,950
2025-10-14	0.410	0.420	0.395	0.400	0.347	6,863,000
2025-10-13	0.415	0.420	0.405	0.415	0.360	4,840,000
2025-10-10	0.425	0.435	0.420	0.430	0.373	6,829,960
2025-10-09	0.415	0.440	0.415	0.430	0.373	21,199,551
2025-10-08	0.410	0.420	0.410	0.420	0.365	3,388,000
2025-10-06	0.420	0.425	0.410	0.420	0.365	4,484,000
2025-10-03	0.415	0.435	0.410	0.425	0.369	11,867,000
2025-10-02	0.400	0.425	0.390	0.420	0.365	24,760,850
2025-09-30	0.395	0.395	0.385	0.395	0.343	4,268,000
2025-09-29	0.380	0.395	0.380	0.395	0.343	8,482,000
2025-09-26	0.385	0.385	0.380	0.385	0.334	4,308,000
2025-09-25	0.385	0.390	0.380	0.385	0.334	3,676,000
2025-09-24	0.380	0.390	0.375	0.380	0.330	7,046,000
2025-09-23	0.385	0.385	0.375	0.385	0.334	4,367,000
2025-09-22	0.380	0.385	0.375	0.385	0.334	5,612,000
2025-09-19	0.385	0.390	0.380	0.380	0.330	6,406,000
2025-09-18	0.390	0.395	0.385	0.385	0.334	2,855,830
2025-09-17	0.390	0.395	0.385	0.395	0.343	3,514,500
2025-09-16	0.390	0.395	0.385	0.395	0.343	688,000
2025-09-15	0.390	0.395	0.385	0.390	0.339	6,285,000
2025-09-12	0.395	0.395	0.385	0.390	0.339	9,596,950
2025-09-11	0.390	0.395	0.390	0.390	0.339	3,546,000
2025-09-10	0.395	0.395	0.390	0.390	0.339	3,620,000
2025-09-09	0.390	0.395	0.390	0.390	0.339	2,710,000
2025-09-08	0.390	0.395	0.390	0.395	0.343	1,443,800
2025-09-05	0.390	0.395	0.385	0.390	0.339	2,611,000
2025-09-04	0.390	0.395	0.385	0.395	0.343	5,262,000
2025-09-03	0.395	0.400	0.390	0.390	0.339	2,316,000
2025-09-02	0.390	0.400	0.390	0.400	0.347	2,174,000
2025-09-01	0.395	0.400	0.390	0.395	0.343	2,348,000
2025-08-29	0.390	0.400	0.390	0.400	0.347	2,159,850
2025-08-28	0.390	0.395	0.385	0.395	0.343	4,226,000
2025-08-27	0.395	0.405	0.390	0.390	0.339	5,269,000
2025-08-26	0.405	0.410	0.390	0.400	0.347	11,110,000
2025-08-25	0.410	0.415	0.405	0.410	0.356	2,657,450
2025-08-22	0.415	0.415	0.400	0.405	0.352	6,426,000
2025-08-21	0.415	0.420	0.410	0.410	0.356	1,962,000
2025-08-20	0.420	0.420	0.410	0.415	0.360	4,060,421
2025-08-19	0.425	0.430	0.415	0.420	0.365	5,689,300
2025-08-18	0.420	0.425	0.420	0.425	0.369	5,303,000
2025-08-15	0.415	0.425	0.410	0.420	0.365	4,176,000
2025-08-14	0.415	0.425	0.410	0.415	0.360	2,986,000
2025-08-13	0.415	0.420	0.410	0.415	0.360	4,481,000
2025-08-12	0.405	0.410	0.405	0.410	0.356	1,562,000
2025-08-11	0.405	0.410	0.405	0.405	0.352	2,209,000
2025-08-08	0.405	0.410	0.400	0.405	0.352	2,801,800
2025-08-07	0.405	0.410	0.405	0.410	0.356	736,000
2025-08-06	0.400	0.410	0.400	0.410	0.356	2,695,000
2025-08-05	0.400	0.410	0.395	0.400	0.347	6,367,712
2025-08-04	0.390	0.400	0.385	0.400	0.347	1,890,000
2025-08-01	0.405	0.405	0.390	0.390	0.339	6,620,000
2025-07-31	0.415	0.415	0.400	0.405	0.352	2,745,200
2025-07-30	0.415	0.420	0.410	0.415	0.360	872,000
2025-07-29	0.415	0.420	0.405	0.420	0.365	4,181,800

← NewerPage 5 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.