CITIC Resources Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.50	0.51	0.50	0.50	-	-1.00%	7,150,000
Jun 17, 2026	0.50	0.52	0.50	0.50	0.50	-	8,550,000
Jun 16, 2026	0.52	0.52	0.49	0.50	0.50	-7.41%	19,918,000
Jun 15, 2026	0.54	0.54	0.53	0.54	0.54	-	10,877,800
Jun 12, 2026	0.55	0.55	0.53	0.54	0.54	-	6,018,000
Jun 11, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	9,978,000
Jun 10, 2026	0.52	0.53	0.51	0.53	0.53	1.92%	9,282,400
Jun 9, 2026	0.52	0.53	0.51	0.52	0.52	-	3,407,000
Jun 8, 2026	0.53	0.54	0.51	0.52	0.52	-3.70%	14,260,000
Jun 5, 2026	0.54	0.55	0.53	0.54	0.54	-1.82%	6,410,000
Jun 4, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	10,144,000
Jun 3, 2026	0.54	0.55	0.54	0.54	0.54	-	1,735,400
Jun 2, 2026	0.54	0.55	0.54	0.54	0.54	-	2,358,000
Jun 1, 2026	0.55	0.55	0.53	0.54	0.54	-	7,188,000
May 29, 2026	0.54	0.55	0.53	0.54	0.54	-	5,022,000
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