CITIC Resources Holdings Limited (CTJHY)
OTCMKTS · Delayed Price · Currency is USD
8.78
-1.38 (-13.58%)
At close: Dec 31, 2025
CTJHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 11.76% | 200 |
| Dec 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 7.86 | 0.59% | 128 |
| Nov 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 7.81 | 20.11% | 101 |
| Mar 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 6.50 | -3.23% | 100 |
| Mar 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 6.72 | 3.33% | 100 |
| Mar 14, 2025 | 9.00 | 9.09 | 9.00 | 9.00 | 6.50 | 10.97% | 207 |
| Sep 19, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 5.86 | -12.13% | 374 |
| Sep 18, 2024 | 9.24 | 9.28 | 9.23 | 9.23 | 6.67 | -6.48% | 320 |
| Aug 5, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 7.13 | -8.01% | 169 |
| Jul 23, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 7.75 | -8.68% | 115 |
| Jul 22, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 8.49 | 4.07% | 107 |
| Jun 18, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 8.16 | -7.01% | 193 |
| Jun 17, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 8.77 | 4.95% | 216 |
| May 17, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 8.36 | -3.81% | 1,001 |
| May 13, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 8.69 | -5.54% | 403 |
| May 8, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 9.20 | -4.37% | 513 |
| May 7, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 9.62 | 4.18% | 161 |
| May 6, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 9.23 | 14.73% | 201 |
| Apr 26, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 8.05 | -3.15% | 323 |
| Apr 22, 2024 | 12.73 | 12.73 | 11.73 | 12.06 | 8.31 | -1.87% | 3,655 |
| Apr 19, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 8.47 | 5.13% | 228 |
| Apr 18, 2024 | 12.61 | 12.61 | 11.69 | 11.69 | 8.05 | -2.66% | 783 |
| Apr 17, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 8.28 | -0.58% | 293 |
| Apr 15, 2024 | 12.87 | 13.51 | 12.08 | 12.08 | 8.32 | -1.47% | 1,039 |
| Apr 11, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 8.45 | 14.26% | 202 |
| Mar 12, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 7.39 | 18.83% | 179 |
| Jan 16, 2024 | 9.03 | 9.22 | 8.83 | 9.03 | 6.22 | 7.24% | 1,314 |
| Nov 28, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 5.80 | -9.85% | 103 |
| Oct 6, 2023 | 9.21 | 9.34 | 9.21 | 9.34 | 6.44 | 2.98% | 402 |
| Oct 4, 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 6.25 | -14.43% | 249 |
| Aug 9, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 7.30 | 3.01% | 190 |
| Jun 27, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 7.09 | 2.83% | 115 |
| May 26, 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 6.90 | -6.66% | 110 |
| Feb 24, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 7.39 | -1.60% | 131 |
| Feb 21, 2023 | 12.56 | 12.56 | 12.51 | 12.51 | 7.51 | 5.48% | 1,131 |
| Feb 17, 2023 | 12.68 | 12.68 | 11.86 | 11.86 | 7.12 | 9.17% | 3,858 |
| Jan 26, 2022 | 11.96 | 11.96 | 11.96 | 11.96 | 6.52 | 30.00% | 100 |
| Jul 13, 2021 | 9.20 | 9.20 | 9.20 | 9.20 | 5.01 | 17.65% | 100 |
| Mar 31, 2021 | 7.82 | 7.82 | 7.82 | 7.82 | 4.26 | 3.03% | 100 |
| Jul 28, 2020 | 7.59 | 7.59 | 7.59 | 7.59 | 4.14 | -3.68% | 100 |
| Jul 7, 2020 | 7.88 | 7.88 | 7.88 | 7.88 | 4.30 | -29.71% | 108 |
| Jan 27, 2020 | 11.21 | 11.21 | 11.21 | 11.21 | 6.11 | -13.30% | 300 |
| Sep 4, 2019 | 12.93 | 12.93 | 12.93 | 12.93 | 7.05 | 1.02% | 200 |
| Aug 12, 2019 | 13.00 | 13.00 | 12.80 | 12.80 | 6.98 | -15.48% | 200 |
| Jan 29, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 8.26 | -18.04% | 100 |
| Sep 20, 2018 | 19.51 | 19.51 | 19.51 | 19.51 | 10.07 | -25.40% | 100 |
| Apr 11, 2017 | 27.07 | 27.07 | 27.07 | 27.07 | 13.50 | 0.93% | 200 |
| Apr 5, 2017 | 26.82 | 26.82 | 26.82 | 26.82 | 13.38 | 0.22% | 100 |
| Apr 4, 2017 | 26.76 | 26.76 | 26.76 | 26.76 | 13.35 | -3.43% | 100 |