CITIC Resources Holdings Limited (HKG:1205)
Hong Kong · Delayed Price · Currency is HKD 0.4500
-0.0050 (-1.10%)
Oct 23, 2026, 4:08 PM HKT
CITIC Resources Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.45 | - | 580,000 |
| Sep 1, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.45 | -1.90% | 5,418,000 |
| Aug 31, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.46 | 1.94% | 9,593,000 |
| Aug 28, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.45 | 0.98% | 3,634,800 |
| Aug 27, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.44 | 0.99% | 1,879,600 |
| Aug 26, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.44 | -1.94% | 4,766,000 |
| Aug 25, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.45 | -0.96% | 5,837,822 |
| Aug 24, 2026 | 0.52 | 0.53 | 0.50 | 0.52 | 0.45 | 1.96% | 7,070,000 |
| Aug 21, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.44 | 2.00% | 11,541,400 |
| Aug 20, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.43 | -0.99% | 3,706,000 |
| Aug 19, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.44 | 1.00% | 2,627,470 |
| Aug 18, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.43 | 1.01% | 5,283,500 |
| Aug 17, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.43 | 1.02% | 2,682,000 |
| Aug 14, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.43 | -2.00% | 2,797,600 |
| Aug 13, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.43 | - | 2,385,000 |