CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.425	0.430	0.415	0.420	0.365	6,470,000
2025-07-25	0.425	0.430	0.425	0.430	0.373	3,439,000
2025-07-24	0.430	0.430	0.420	0.430	0.373	3,228,000
2025-07-23	0.435	0.435	0.415	0.425	0.369	7,482,000
2025-07-22	0.415	0.430	0.410	0.425	0.369	12,677,550
2025-07-21	0.400	0.415	0.400	0.415	0.360	3,348,000
2025-07-18	0.405	0.410	0.400	0.410	0.356	1,626,000
2025-07-17	0.405	0.410	0.400	0.405	0.352	1,974,000
2025-07-16	0.410	0.415	0.405	0.405	0.352	5,112,000
2025-07-15	0.410	0.415	0.400	0.405	0.352	3,230,000
2025-07-14	0.400	0.410	0.400	0.410	0.356	3,374,900
2025-07-11	0.390	0.410	0.385	0.395	0.343	5,890,000
2025-07-10	0.390	0.395	0.385	0.390	0.339	3,292,000
2025-07-09	0.385	0.390	0.385	0.390	0.339	2,416,000
2025-07-08	0.380	0.395	0.380	0.390	0.339	5,488,000
2025-07-07	0.385	0.385	0.380	0.380	0.330	5,165,980
2025-07-04	0.390	0.395	0.385	0.390	0.339	3,094,000
2025-07-03	0.385	0.395	0.385	0.390	0.339	2,552,700
2025-07-02	0.380	0.385	0.375	0.385	0.334	4,656,000
2025-06-30	0.395	0.395	0.375	0.380	0.330	7,610,000
2025-06-27	0.390	0.395	0.385	0.395	0.343	4,134,000
2025-06-26	0.415	0.415	0.385	0.385	0.334	25,547,699
2025-06-25	0.410	0.425	0.410	0.425	0.369	6,394,200
2025-06-24	0.415	0.420	0.405	0.410	0.356	19,755,949
2025-06-23	0.425	0.435	0.415	0.425	0.369	6,574,000
2025-06-20	0.410	0.435	0.405	0.415	0.360	45,805,848
2025-06-19	0.410	0.420	0.405	0.410	0.356	35,303,000
2025-06-18	0.400	0.410	0.390	0.405	0.352	19,466,250
2025-06-17	0.420	0.425	0.415	0.420	0.342	7,060,850
2025-06-16	0.420	0.430	0.420	0.420	0.342	8,024,300
2025-06-13	0.420	0.440	0.415	0.420	0.342	51,300,000
2025-06-12	0.410	0.415	0.405	0.410	0.334	5,728,000
2025-06-11	0.405	0.410	0.400	0.410	0.334	5,206,200
2025-06-10	0.405	0.410	0.400	0.405	0.330	11,984,000
2025-06-09	0.380	0.400	0.380	0.400	0.326	21,198,000
2025-06-06	0.375	0.380	0.370	0.380	0.310	7,991,000
2025-06-05	0.370	0.375	0.365	0.375	0.306	5,916,000
2025-06-04	0.365	0.370	0.365	0.370	0.301	1,257,000
2025-06-03	0.365	0.370	0.365	0.370	0.301	1,276,000
2025-06-02	0.365	0.365	0.360	0.365	0.297	2,855,000
2025-05-30	0.365	0.370	0.365	0.370	0.301	661,800
2025-05-29	0.365	0.370	0.360	0.370	0.301	13,384,000
2025-05-28	0.365	0.370	0.360	0.370	0.301	3,330,000
2025-05-27	0.370	0.375	0.365	0.370	0.301	6,068,000
2025-05-26	0.375	0.380	0.365	0.375	0.306	3,056,000
2025-05-23	0.375	0.380	0.370	0.375	0.306	1,358,000
2025-05-22	0.370	0.380	0.370	0.380	0.310	4,952,000
2025-05-21	0.375	0.375	0.370	0.375	0.306	1,750,000
2025-05-20	0.365	0.375	0.365	0.375	0.306	1,526,000
2025-05-19	0.370	0.375	0.365	0.365	0.297	1,440,000
2025-05-16	0.370	0.375	0.365	0.370	0.301	1,660,000
2025-05-15	0.365	0.370	0.360	0.370	0.301	1,892,000
2025-05-14	0.365	0.370	0.360	0.365	0.297	354,800
2025-05-13	0.365	0.365	0.360	0.365	0.297	3,174,200
2025-05-12	0.355	0.365	0.355	0.365	0.297	2,276,000
2025-05-09	0.355	0.360	0.355	0.360	0.293	324,000
2025-05-08	0.355	0.360	0.355	0.360	0.293	556,000
2025-05-07	0.360	0.365	0.355	0.360	0.293	1,432,000
2025-05-06	0.350	0.360	0.350	0.360	0.293	3,686,000
2025-05-02	0.355	0.355	0.350	0.355	0.289	342,281

← NewerPage 6 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.