CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.345	0.345	0.340	0.345	0.281	996,806
2025-01-28	0.350	0.355	0.345	0.345	0.281	884,000
2025-01-27	0.350	0.355	0.345	0.350	0.285	2,950,000
2025-01-24	0.345	0.350	0.345	0.350	0.285	974,300
2025-01-23	0.350	0.355	0.345	0.345	0.281	756,400
2025-01-22	0.345	0.345	0.340	0.345	0.281	2,026,000
2025-01-21	0.355	0.355	0.345	0.345	0.281	1,430,000
2025-01-20	0.355	0.355	0.345	0.355	0.289	1,456,000
2025-01-17	0.340	0.355	0.340	0.345	0.281	735,000
2025-01-16	0.340	0.360	0.335	0.345	0.281	2,354,000
2025-01-15	0.340	0.345	0.330	0.335	0.273	3,270,000
2025-01-14	0.330	0.345	0.330	0.340	0.277	554,000
2025-01-13	0.335	0.340	0.330	0.330	0.269	3,287,500
2025-01-10	0.340	0.340	0.335	0.335	0.273	736,000
2025-01-09	0.345	0.345	0.335	0.335	0.273	726,300
2025-01-08	0.340	0.345	0.335	0.340	0.277	1,942,000
2025-01-07	0.345	0.345	0.340	0.340	0.277	2,114,000
2025-01-06	0.350	0.350	0.345	0.345	0.281	796,000
2025-01-03	0.355	0.355	0.350	0.355	0.289	413,000
2025-01-02	0.350	0.355	0.350	0.355	0.289	1,049,000
2024-12-31	0.350	0.355	0.350	0.355	0.289	528,800
2024-12-30	0.350	0.360	0.350	0.355	0.289	3,498,000
2024-12-27	0.350	0.350	0.345	0.350	0.285	1,693,288
2024-12-24	0.345	0.350	0.340	0.345	0.281	2,988,000
2024-12-23	0.350	0.350	0.340	0.345	0.281	1,788,000
2024-12-20	0.345	0.345	0.340	0.345	0.281	1,202,000
2024-12-19	0.350	0.350	0.345	0.350	0.285	870,300
2024-12-18	0.350	0.355	0.345	0.355	0.289	3,693,930
2024-12-17	0.355	0.360	0.350	0.350	0.285	936,500
2024-12-16	0.360	0.365	0.350	0.355	0.289	5,922,000
2024-12-13	0.370	0.370	0.360	0.365	0.297	3,788,000
2024-12-12	0.360	0.370	0.355	0.365	0.297	2,392,000
2024-12-11	0.360	0.365	0.360	0.360	0.293	2,742,000
2024-12-10	0.375	0.385	0.360	0.360	0.293	8,111,150
2024-12-09	0.365	0.375	0.360	0.375	0.306	2,553,950
2024-12-06	0.360	0.370	0.360	0.365	0.297	2,235,000
2024-12-05	0.370	0.370	0.360	0.365	0.297	1,086,000
2024-12-04	0.365	0.375	0.360	0.370	0.301	990,950
2024-12-03	0.365	0.370	0.360	0.360	0.293	3,524,000
2024-12-02	0.365	0.370	0.365	0.365	0.297	690,000
2024-11-29	0.355	0.365	0.355	0.360	0.293	1,056,750
2024-11-28	0.365	0.365	0.360	0.360	0.293	708,000
2024-11-27	0.360	0.370	0.355	0.365	0.297	1,250,000
2024-11-26	0.365	0.375	0.360	0.360	0.293	3,330,000
2024-11-25	0.370	0.385	0.360	0.360	0.293	27,779,301
2024-11-22	0.375	0.380	0.370	0.370	0.301	2,091,600
2024-11-21	0.395	0.395	0.365	0.375	0.306	6,764,000
2024-11-20	0.390	0.405	0.380	0.390	0.318	3,142,000
2024-11-19	0.380	0.400	0.370	0.400	0.326	3,500,000
2024-11-18	0.375	0.385	0.365	0.385	0.314	586,000
2024-11-15	0.360	0.375	0.355	0.370	0.301	1,409,674
2024-11-14	0.370	0.375	0.360	0.360	0.293	3,058,000
2024-11-13	0.390	0.390	0.360	0.375	0.306	7,554,000
2024-11-12	0.410	0.410	0.385	0.385	0.314	7,878,700
2024-11-11	0.410	0.415	0.400	0.415	0.338	2,754,000
2024-11-08	0.415	0.420	0.410	0.410	0.334	3,280,000
2024-11-07	0.420	0.420	0.400	0.410	0.334	7,819,000
2024-11-06	0.430	0.430	0.410	0.410	0.334	2,116,000
2024-11-05	0.420	0.430	0.420	0.420	0.342	1,373,500
2024-11-04	0.420	0.425	0.415	0.415	0.338	605,000

← NewerPage 8 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.