CITIC Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.425	0.430	0.415	0.420	0.342	2,467,091
2024-10-31	0.415	0.420	0.415	0.420	0.342	554,700
2024-10-30	0.415	0.420	0.410	0.415	0.338	2,198,000
2024-10-29	0.420	0.425	0.405	0.415	0.338	2,098,000
2024-10-28	0.415	0.440	0.415	0.420	0.342	1,307,152
2024-10-25	0.425	0.425	0.420	0.420	0.342	860,000
2024-10-24	0.425	0.430	0.425	0.425	0.346	300,000
2024-10-23	0.430	0.435	0.430	0.430	0.350	1,192,000
2024-10-22	0.435	0.435	0.425	0.430	0.350	262,000
2024-10-21	0.430	0.435	0.420	0.435	0.354	2,631,000
2024-10-18	0.420	0.435	0.415	0.430	0.350	1,795,728
2024-10-17	0.415	0.425	0.410	0.420	0.342	2,214,000
2024-10-16	0.420	0.425	0.410	0.410	0.334	1,793,457
2024-10-15	0.445	0.445	0.415	0.420	0.342	8,171,800
2024-10-14	0.435	0.455	0.430	0.440	0.358	5,900,000
2024-10-10	0.435	0.455	0.430	0.440	0.358	7,059,500
2024-10-09	0.460	0.460	0.420	0.420	0.342	9,035,000
2024-10-08	0.520	0.520	0.440	0.450	0.367	17,553,000
2024-10-07	0.440	0.520	0.440	0.520	0.424	31,626,150
2024-10-04	0.410	0.440	0.410	0.435	0.354	13,707,980
2024-10-03	0.440	0.440	0.405	0.410	0.334	13,877,590
2024-10-02	0.410	0.445	0.405	0.435	0.354	17,379,949
2024-09-30	0.400	0.410	0.400	0.405	0.330	10,491,500
2024-09-27	0.385	0.400	0.385	0.395	0.322	13,661,500
2024-09-26	0.360	0.380	0.360	0.380	0.310	11,612,000
2024-09-25	0.360	0.370	0.355	0.360	0.293	4,626,000
2024-09-24	0.350	0.365	0.345	0.360	0.293	3,190,600
2024-09-23	0.335	0.345	0.335	0.345	0.281	1,589,828
2024-09-20	0.345	0.350	0.330	0.330	0.269	5,204,000
2024-09-19	0.340	0.340	0.335	0.340	0.277	3,248,000
2024-09-17	0.335	0.345	0.335	0.340	0.277	249,300
2024-09-16	0.330	0.340	0.330	0.340	0.277	851,000
2024-09-13	0.325	0.335	0.325	0.330	0.269	1,364,000
2024-09-12	0.335	0.340	0.325	0.330	0.269	404,000
2024-09-11	0.340	0.340	0.325	0.330	0.269	3,327,132
2024-09-10	0.345	0.350	0.340	0.340	0.277	1,184,000
2024-09-09	0.360	0.360	0.345	0.345	0.281	6,100,000
2024-09-05	0.360	0.370	0.360	0.360	0.293	704,000
2024-09-04	0.360	0.370	0.360	0.365	0.297	2,824,800
2024-09-03	0.370	0.375	0.360	0.365	0.297	960,000
2024-09-02	0.370	0.370	0.370	0.370	0.301	26,000
2024-08-30	0.365	0.375	0.365	0.370	0.301	3,503,000
2024-08-29	0.365	0.365	0.360	0.360	0.293	734,000
2024-08-28	0.365	0.370	0.360	0.365	0.297	2,043,000
2024-08-27	0.360	0.365	0.360	0.365	0.297	2,652,000
2024-08-26	0.365	0.370	0.360	0.365	0.297	1,556,800
2024-08-23	0.370	0.370	0.360	0.365	0.297	2,186,000
2024-08-22	0.375	0.375	0.365	0.370	0.301	1,073,970
2024-08-21	0.365	0.385	0.365	0.380	0.310	4,086,000
2024-08-20	0.365	0.370	0.365	0.370	0.301	2,644,000
2024-08-19	0.370	0.370	0.365	0.370	0.301	1,976,000
2024-08-16	0.365	0.365	0.360	0.365	0.297	3,402,700
2024-08-15	0.365	0.370	0.360	0.365	0.297	1,140,000
2024-08-14	0.365	0.375	0.360	0.370	0.301	2,194,900
2024-08-13	0.375	0.375	0.360	0.370	0.301	3,582,000
2024-08-12	0.365	0.375	0.365	0.365	0.297	1,352,000
2024-08-09	0.370	0.375	0.370	0.370	0.301	1,955,000
2024-08-08	0.375	0.375	0.375	0.375	0.306	100,000
2024-08-07	0.370	0.375	0.365	0.375	0.306	626,000
2024-08-06	0.365	0.370	0.365	0.370	0.301	1,110,520

← NewerPage 9 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.