CITIC Resources Holdings Limited (HKG:1205)
Hong Kong · Delayed Price · Currency is HKD 0.4700
-0.0100 (-2.08%)
At close: Jan 22, 2026
CITIC Resources Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 2,344,000 |
| Jan 6, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 2,190,000 |
| Jan 5, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 6,372,000 |
| Jan 2, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 4,890,000 |
| Dec 31, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,541,000 |
| Dec 30, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 2,023,900 |
| Dec 29, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 2.60% | 5,036,200 |
| Dec 24, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 793,000 |
| Dec 23, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 1,802,000 |
| Dec 22, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 995,400 |
| Dec 19, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 1,884,000 |
| Dec 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 244,000 |
| Dec 17, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 2,394,000 |
| Dec 16, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 4,256,800 |
| Dec 15, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,062,000 |
| Dec 12, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 1,458,000 |
| Dec 11, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 852,000 |
| Dec 10, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 876,000 |
| Dec 9, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 3,992,000 |
| Dec 8, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 1,591,000 |
| Dec 5, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 1,451,400 |
| Dec 4, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 2,896,000 |
| Dec 3, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,326,000 |
| Dec 2, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 3,354,000 |
| Dec 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,466,000 |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,222,000 |
| Nov 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 885,000 |
| Nov 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 798,660 |
| Nov 25, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 2,543,500 |
| Nov 24, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 1,188,400 |
| Nov 21, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | - | 2,956,000 |
| Nov 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 2,088,000 |
| Nov 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,243,000 |
| Nov 18, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 6,019,000 |
| Nov 17, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 2,152,000 |
| Nov 14, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 3,702,000 |
| Nov 13, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 2,242,800 |
| Nov 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 279,400 |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 561,000 |
| Nov 10, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 3,910,000 |