CITIC Resources Holdings Limited (HKG:1205)
Hong Kong · Delayed Price · Currency is HKD 0.5400
-0.0200 (-3.57%)
May 28, 2026, 4:08 PM HKT
CITIC Resources Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 4,492,000 |
| May 27, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 4,090,000 |
| May 26, 2026 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -5.26% | 15,547,500 |
| May 22, 2026 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 9,532,000 |
| May 21, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 10,709,000 |
| May 20, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 4,142,000 |
| May 19, 2026 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -1.72% | 8,660,490 |
| May 18, 2026 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | - | 10,727,000 |
| May 15, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 9,556,000 |
| May 14, 2026 | 0.55 | 0.60 | 0.54 | 0.58 | 0.58 | 5.45% | 15,169,550 |
| May 13, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 5,707,800 |
| May 12, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 3,482,000 |
| May 11, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 4,400,130 |
| May 8, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 2,494,600 |
| May 7, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 4,948,000 |
| May 6, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 2,200,000 |
| May 5, 2026 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 8,454,000 |
| May 4, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 10,426,000 |
| Apr 30, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 4,600,800 |
| Apr 29, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 4,854,000 |
| Apr 28, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 5,206,000 |
| Apr 27, 2026 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 2,290,000 |
| Apr 24, 2026 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -5.36% | 7,882,000 |
| Apr 23, 2026 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 5,977,250 |
| Apr 22, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 3,694,000 |
| Apr 21, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 1,640,400 |
| Apr 20, 2026 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 4,602,900 |
| Apr 17, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -3.64% | 3,356,000 |
| Apr 16, 2026 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 4,386,000 |
| Apr 15, 2026 | 0.52 | 0.57 | 0.51 | 0.56 | 0.56 | 7.69% | 42,902,200 |
| Apr 14, 2026 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | - | 8,762,800 |
| Apr 13, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 8,507,000 |
| Apr 10, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 7,280,000 |
| Apr 9, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 2,674,937 |
| Apr 8, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 9,060,000 |
| Apr 2, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 10,194,200 |
| Apr 1, 2026 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | - | 11,154,000 |
| Mar 31, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 5,400,000 |
| Mar 30, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 16,746,000 |
| Mar 27, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 6,000,000 |
| Mar 26, 2026 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -5.66% | 9,996,000 |
| Mar 25, 2026 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 3.92% | 13,003,000 |
| 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 |