CITIC Resources Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	2,876,300
Nov 12, 2026	0.50	0.50	0.47	0.48	0.48	-2.04%	6,712,500
Nov 11, 2026	0.49	0.50	0.49	0.49	0.49	-1.01%	5,318,300
Nov 10, 2026	0.48	0.51	0.48	0.50	0.50	4.21%	6,314,000
Nov 9, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	3,147,200
Nov 6, 2026	0.48	0.50	0.47	0.48	0.48	-4.95%	9,248,400
Nov 5, 2026	0.49	0.52	0.49	0.51	0.51	6.32%	9,874,000
Nov 4, 2026	0.46	0.49	0.46	0.48	0.48	4.40%	4,388,000
Nov 3, 2026	0.46	0.47	0.46	0.46	0.46	-2.15%	1,674,000
Nov 2, 2026	0.45	0.48	0.45	0.47	0.47	5.68%	6,138,000
Oct 30, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	2,644,000
Oct 29, 2026	0.44	0.46	0.44	0.45	0.45	2.30%	4,584,000
Oct 28, 2026	0.44	0.45	0.43	0.44	0.44	-	2,238,000
Oct 27, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	2,900,000
Oct 26, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	5,852,000
Oct 23, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	2,818,000
Oct 22, 2026	0.48	0.48	0.46	0.46	0.46	-5.21%	3,954,000
Oct 21, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	3,442,000
Oct 20, 2026	0.49	0.49	0.48	0.49	0.49	-	3,820,000
Oct 16, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	5,204,000
Oct 15, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	6,986,200
Oct 14, 2026	0.54	0.57	0.52	0.52	0.52	-3.56%	26,558,000
Oct 13, 2026	0.62	0.63	0.60	0.62	0.53	-	20,582,000
Oct 12, 2026	0.62	0.63	0.59	0.62	0.53	-	22,608,800
Oct 9, 2026	0.61	0.62	0.60	0.62	0.53	2.50%	16,712,120
Oct 8, 2026	0.61	0.62	0.60	0.60	0.52	-3.23%	11,907,000
Oct 7, 2026	0.62	0.64	0.62	0.62	0.54	-	14,244,000
Oct 6, 2026	0.63	0.64	0.62	0.62	0.54	-0.80%	11,297,400
Oct 5, 2026	0.60	0.63	0.59	0.63	0.54	5.04%	16,094,000
Oct 2, 2026	0.59	0.60	0.56	0.60	0.52	-	25,118,000
Sep 30, 2026	0.59	0.60	0.58	0.60	0.52	1.71%	7,246,120
Sep 29, 2026	0.59	0.59	0.58	0.59	0.51	-0.85%	1,828,000
Sep 28, 2026	0.59	0.59	0.57	0.59	0.51	-	4,620,000
Sep 25, 2026	0.59	0.61	0.58	0.59	0.51	0.85%	10,706,000
Sep 24, 2026	0.58	0.59	0.57	0.59	0.51	2.63%	9,416,000
Sep 23, 2026	0.57	0.59	0.57	0.57	0.49	-0.87%	4,942,000
Sep 22, 2026	0.57	0.59	0.56	0.58	0.50	1.77%	10,946,100
Sep 21, 2026	0.54	0.57	0.52	0.57	0.49	8.65%	40,476,000
Sep 18, 2026	0.50	0.52	0.50	0.52	0.45	5.05%	2,266,000
Sep 17, 2026	0.49	0.50	0.49	0.50	0.43	1.02%	782,000
Sep 16, 2026	0.49	0.50	0.49	0.49	0.43	-	921,200
Sep 15, 2026	0.50	0.50	0.49	0.49	0.43	-2.00%	1,794,000
Sep 14, 2026	0.50	0.50	0.49	0.50	0.43	-	1,919,000
Sep 11, 2026	0.51	0.51	0.50	0.50	0.43	-1.96%	3,342,000
Sep 10, 2026	0.51	0.51	0.50	0.51	0.44	-0.97%	2,026,000
Sep 9, 2026	0.51	0.52	0.51	0.52	0.45	1.98%	5,071,950
Sep 8, 2026	0.51	0.52	0.51	0.51	0.44	-0.98%	1,062,000
Sep 7, 2026	0.51	0.52	0.51	0.51	0.44	-1.92%	782,000
Sep 4, 2026	0.51	0.52	0.51	0.52	0.45	0.97%	2,823,900
Sep 3, 2026	0.52	0.52	0.51	0.52	0.45	-	1,140,200