CITIC Resources Holdings Limited (HKG:1205)
Hong Kong · Delayed Price · Currency is HKD 0.3950
+0.0100 (2.60%)
Sep 29, 2025, 4:08 PM HKT
CITIC Resources Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 2.60% | 8,442,000 |
| Sep 26, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 4,308,000 |
| Sep 25, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 3,676,000 |
| Sep 24, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 7,048,000 |
| Sep 23, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 4,367,000 |
| Sep 22, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 5,612,000 |
| Sep 19, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 6,406,000 |
| Sep 18, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 2,893,830 |
| Sep 17, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 3,522,500 |
| Sep 16, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 690,000 |
| Sep 15, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 6,285,000 |
| Sep 12, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 9,672,950 |
| Sep 11, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 3,546,000 |
| Sep 10, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 3,620,000 |
| Sep 9, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 2,718,000 |
| Sep 8, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 1,445,800 |
| Sep 5, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 2,611,000 |
| Sep 4, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 5,262,000 |
| Sep 3, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 2,316,000 |
| Sep 2, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 2,176,000 |
| Sep 1, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 2,350,000 |
| Aug 29, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 2,159,850 |
| Aug 28, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 4,228,000 |
| Aug 27, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 5,333,000 |
| Aug 26, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.44% | 11,128,000 |
| Aug 25, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 2,657,450 |
| Aug 22, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 6,426,000 |
| Aug 21, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 2,014,000 |
| Aug 20, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 4,062,421 |
| Aug 19, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 5,689,300 |
| Aug 18, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 5,313,000 |
| Aug 15, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 4,176,000 |
| Aug 14, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 2,986,000 |
| Aug 13, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 4,505,000 |
| Aug 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 1,562,000 |
| Aug 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2,211,000 |
| Aug 8, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 2,883,800 |
| Aug 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 736,000 |
| Aug 6, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 6,369,712 |
| Aug 5, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 6,367,712 |
| Aug 4, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 1,890,000 |
| Aug 1, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 6,636,000 |
| Jul 31, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 2,777,200 |
| Jul 30, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 892,000 |
| Jul 29, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 4,183,800 |
| Jul 28, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 6,470,000 |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 3,453,000 |
| Jul 24, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 3,228,000 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | - | 7,488,000 |
| Jul 22, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.41% | 12,695,550 |