CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	0.355	0.355	0.350	0.355	0.289	342,281
2025-04-30	0.355	0.355	0.350	0.355	0.289	560,000
2025-04-29	0.350	0.355	0.350	0.355	0.289	2,602,000
2025-04-28	0.350	0.350	0.350	0.350	0.285	1,374,000
2025-04-25	0.350	0.355	0.350	0.350	0.285	1,668,000
2025-04-24	0.350	0.355	0.345	0.355	0.289	4,994,000
2025-04-23	0.350	0.355	0.345	0.345	0.281	1,365,000
2025-04-22	0.350	0.350	0.340	0.345	0.281	1,492,000
2025-04-17	0.345	0.350	0.340	0.345	0.281	428,000
2025-04-16	0.350	0.350	0.340	0.340	0.277	3,114,000
2025-04-15	0.345	0.355	0.335	0.355	0.289	4,806,000
2025-04-14	0.335	0.345	0.335	0.340	0.277	3,289,800
2025-04-11	0.330	0.335	0.325	0.330	0.269	2,954,000
2025-04-10	0.335	0.345	0.330	0.330	0.269	5,662,000
2025-04-09	0.325	0.330	0.320	0.330	0.269	4,506,000
2025-04-08	0.330	0.335	0.325	0.330	0.269	3,524,380
2025-04-07	0.340	0.340	0.320	0.325	0.265	12,876,000
2025-04-03	0.360	0.365	0.355	0.365	0.297	4,168,000
2025-04-02	0.370	0.370	0.360	0.365	0.297	3,326,000
2025-04-01	0.370	0.370	0.360	0.370	0.301	3,784,000
2025-03-31	0.360	0.365	0.360	0.365	0.297	3,022,000
2025-03-28	0.360	0.370	0.360	0.370	0.301	946,686
2025-03-27	0.355	0.365	0.355	0.365	0.297	4,954,980
2025-03-26	0.355	0.360	0.350	0.360	0.293	2,942,000
2025-03-25	0.360	0.360	0.355	0.360	0.293	1,632,750
2025-03-24	0.365	0.370	0.355	0.360	0.293	4,546,000
2025-03-21	0.380	0.380	0.360	0.365	0.297	10,937,000
2025-03-20	0.370	0.375	0.370	0.375	0.306	5,278,000
2025-03-19	0.365	0.375	0.365	0.375	0.306	3,856,860
2025-03-18	0.370	0.380	0.360	0.365	0.297	5,740,000
2025-03-17	0.360	0.380	0.360	0.370	0.301	12,354,000
2025-03-14	0.350	0.365	0.350	0.350	0.285	7,106,150
2025-03-13	0.350	0.350	0.345	0.345	0.281	2,452,000
2025-03-12	0.345	0.350	0.345	0.350	0.285	5,885,000
2025-03-11	0.350	0.350	0.345	0.345	0.281	4,435,000
2025-03-10	0.350	0.355	0.350	0.350	0.285	1,592,150
2025-03-07	0.350	0.355	0.345	0.350	0.285	1,612,000
2025-03-06	0.345	0.355	0.340	0.350	0.285	7,877,440
2025-03-05	0.340	0.345	0.340	0.340	0.277	1,764,000
2025-03-04	0.345	0.345	0.340	0.340	0.277	3,242,970
2025-03-03	0.345	0.350	0.340	0.345	0.281	5,897,000
2025-02-28	0.345	0.350	0.345	0.350	0.285	953,170
2025-02-27	0.355	0.355	0.345	0.350	0.285	8,231,000
2025-02-26	0.345	0.355	0.345	0.350	0.285	4,603,620
2025-02-25	0.345	0.350	0.340	0.350	0.285	8,644,800
2025-02-24	0.340	0.350	0.340	0.345	0.281	5,723,350
2025-02-21	0.350	0.350	0.345	0.345	0.281	8,064,000
2025-02-20	0.350	0.350	0.345	0.350	0.285	3,540,000
2025-02-19	0.355	0.355	0.345	0.350	0.285	1,664,000
2025-02-18	0.350	0.360	0.345	0.355	0.289	3,260,000
2025-02-17	0.345	0.355	0.345	0.350	0.285	2,888,800
2025-02-14	0.350	0.350	0.340	0.345	0.281	5,673,846
2025-02-13	0.355	0.355	0.340	0.345	0.281	4,327,265
2025-02-12	0.345	0.350	0.340	0.345	0.281	3,936,672
2025-02-11	0.345	0.350	0.340	0.340	0.277	4,182,673
2025-02-10	0.355	0.355	0.345	0.350	0.285	2,735,710
2025-02-07	0.355	0.360	0.350	0.355	0.289	1,684,667
2025-02-06	0.350	0.355	0.345	0.350	0.285	1,122,806
2025-02-05	0.355	0.360	0.350	0.350	0.285	588,735
2025-02-04	0.345	0.360	0.345	0.355	0.289	3,112,787

← NewerPage 7 of 21 · 1,228 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.