CITIC Resources Holdings Limited (HKG:1205)
Hong Kong · Delayed Price · Currency is HKD 0.5300
-0.0100 (-1.85%)
May 6, 2026, 4:08 PM HKT
CITIC Resources Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 0.58 | 0.61 | 0.57 | 0.58 | 0.58 | - | 17,781,780 |
| Mar 11, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 7,333,000 |
| Mar 10, 2026 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -5.08% | 9,483,600 |
| Mar 9, 2026 | 0.62 | 0.65 | 0.58 | 0.59 | 0.59 | 3.51% | 56,060,000 |
| Mar 6, 2026 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | 1.79% | 46,004,000 |
| Mar 4, 2026 | 0.56 | 0.58 | 0.52 | 0.56 | 0.56 | - | 32,576,000 |
| Mar 3, 2026 | 0.54 | 0.61 | 0.53 | 0.56 | 0.56 | 5.66% | 68,838,800 |
| Mar 2, 2026 | 0.53 | 0.54 | 0.50 | 0.53 | 0.53 | 3.92% | 25,159,000 |
| Feb 27, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 10,288,000 |
| Feb 26, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 4,090,000 |
| Feb 25, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 3,804,000 |
| Feb 24, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 1,214,000 |
| Feb 23, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 4,472,000 |
| Feb 20, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 3,494,200 |
| Feb 16, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 2,636,000 |