CITIC Resources Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.51	0.53	0.50	0.53	-	3.92%	7,312,000
Mar 24, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	7,650,000
Mar 23, 2026	0.50	0.52	0.49	0.52	0.52	4.00%	13,934,000
Mar 20, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	14,530,000
Mar 19, 2026	0.56	0.56	0.51	0.52	0.52	-5.45%	17,868,000
Mar 18, 2026	0.56	0.56	0.52	0.55	0.55	-1.79%	14,858,560
Mar 17, 2026	0.56	0.57	0.54	0.56	0.56	-	8,473,200
Mar 16, 2026	0.57	0.57	0.53	0.56	0.56	-5.08%	28,010,900
Mar 13, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	19,564,680
Mar 12, 2026	0.58	0.61	0.57	0.58	0.58	-	17,781,780
Mar 11, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	7,333,000
Mar 10, 2026	0.57	0.58	0.56	0.56	0.56	-5.08%	9,483,600
Mar 9, 2026	0.62	0.65	0.58	0.59	0.59	3.51%	56,060,000
Mar 6, 2026	0.60	0.61	0.57	0.57	0.57	1.79%	46,004,000
Mar 4, 2026	0.56	0.58	0.52	0.56	0.56	-	32,576,000
Mar 3, 2026	0.54	0.61	0.53	0.56	0.56	5.66%	68,838,800
Mar 2, 2026	0.53	0.54	0.50	0.53	0.53	3.92%	25,159,000
Feb 27, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	10,288,000
Feb 26, 2026	0.50	0.50	0.49	0.50	0.50	-	4,090,000
Feb 25, 2026	0.50	0.51	0.50	0.50	0.50	-	3,804,000
Feb 24, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	1,214,000
Feb 23, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	4,472,000
Feb 20, 2026	0.48	0.50	0.48	0.50	0.50	3.13%	3,494,200
Feb 16, 2026	0.48	0.48	0.47	0.48	0.48	-	2,636,000
Feb 13, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	7,774,600
Feb 12, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	4,552,000
Feb 11, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	2,442,000
Feb 10, 2026	0.51	0.51	0.50	0.50	0.50	-	4,856,000
Feb 9, 2026	0.50	0.51	0.50	0.50	0.50	2.04%	10,440,000
Feb 6, 2026	0.49	0.50	0.49	0.49	0.49	-1.01%	4,480,000
Feb 5, 2026	0.52	0.52	0.48	0.50	0.50	-4.81%	15,966,000
Feb 4, 2026	0.50	0.52	0.49	0.52	0.52	4.00%	10,374,000
Feb 3, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	7,750,300
Feb 2, 2026	0.50	0.51	0.49	0.49	0.49	-3.92%	10,733,400
Jan 30, 2026	0.54	0.57	0.50	0.51	0.51	-3.77%	46,536,000
Jan 29, 2026	0.53	0.53	0.50	0.53	0.53	-	17,959,000
Jan 28, 2026	0.53	0.55	0.52	0.53	0.53	1.92%	35,894,200
Jan 27, 2026	0.51	0.53	0.50	0.52	0.52	4.00%	21,683,960
Jan 26, 2026	0.48	0.51	0.48	0.50	0.50	5.26%	23,378,150
Jan 23, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	9,626,000
Jan 22, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	7,062,000
Jan 21, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	12,727,500
Jan 20, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	14,974,000
Jan 19, 2026	0.51	0.51	0.48	0.48	0.48	-7.69%	38,251,750
Jan 16, 2026	0.45	0.52	0.44	0.52	0.52	26.83%	100,362,600
Jan 14, 2026	0.41	0.42	0.41	0.41	0.41	-	6,198,000
Jan 13, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	4,910,500
Jan 12, 2026	0.40	0.41	0.40	0.40	0.40	-	6,106,800
Jan 9, 2026	0.40	0.41	0.40	0.40	0.40	-	2,496,000
Jan 8, 2026	0.40	0.41	0.40	0.40	0.40	-	4,432,000